47,094NOK
-1,56%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 48,27 | 48,27 | 47,22 | 47,45 | -0,82% | 12.524,00 |
| 29.07.2026 | 46,96 | 48,01 | 46,62 | 47,84 | 2,20% | 32.244,00 |
| 28.07.2026 | 46,36 | 46,93 | 46,02 | 46,81 | 0,13% | 41.759,00 |
| 27.07.2026 | 46,57 | 47,50 | 46,12 | 46,75 | -3,41% | 45.889,00 |
| 24.07.2026 | 49,20 | 49,20 | 47,99 | 48,40 | -1,22% | 65.871,00 |
| 23.07.2026 | 48,58 | 49,11 | 48,24 | 49,00 | 1,07% | 31.120,00 |
| 22.07.2026 | 47,04 | 48,53 | 47,03 | 48,48 | 4,26% | 82.460,00 |
| 21.07.2026 | 45,00 | 46,50 | 45,00 | 46,50 | 5,92% | 30.690,00 |
| 20.07.2026 | 45,10 | 45,58 | 43,69 | 43,90 | -1,46% | 28.699,00 |
| 17.07.2026 | 43,53 | 44,55 | 43,52 | 44,55 | 2,53% | 60.340,00 |
| 16.07.2026 | 43,50 | 43,50 | 42,57 | 43,45 | 0,09% | 8.558,00 |
| 15.07.2026 | 44,00 | 44,00 | 43,11 | 43,41 | -0,85% | 19.636,00 |
| 14.07.2026 | 44,35 | 44,99 | 43,11 | 43,78 | 0,30% | 17.144,00 |
| 13.07.2026 | 42,98 | 43,65 | 42,40 | 43,65 | 3,78% | 26.572,00 |
| 10.07.2026 | 42,16 | 42,31 | 41,90 | 42,06 | -0,97% | 18.292,00 |
| 09.07.2026 | 42,77 | 42,78 | 42,00 | 42,47 | -1,46% | 16.406,00 |
| 08.07.2026 | 42,45 | 43,18 | 42,25 | 43,10 | 3,73% | 31.847,00 |
| 07.07.2026 | 41,59 | 41,65 | 40,98 | 41,55 | 1,34% | 18.656,00 |
| 06.07.2026 | 41,27 | 41,77 | 40,50 | 41,00 | -0,24% | 24.542,00 |
| 03.07.2026 | 41,73 | 41,73 | 40,66 | 41,10 | 0,24% | 23.460,00 |
| 02.07.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 7,89% | 9.996,00 |
| 01.07.2026 | 40,90 | 40,90 | 38,00 | 38,00 | -7,65% | 20.654,00 |
| 30.06.2026 | 40,70 | 41,20 | 40,70 | 41,15 | 0,71% | 12.348,00 |
| 29.06.2026 | 41,17 | 41,34 | 39,00 | 40,86 | 0,67% | 44.181,00 |
| 26.06.2026 | 40,50 | 40,81 | 40,34 | 40,59 | -0,12% | 11.834,00 |
| 25.06.2026 | 41,30 | 41,51 | 40,40 | 40,64 | -1,57% | 15.120,00 |
| 24.06.2026 | 42,41 | 42,41 | 40,70 | 41,29 | -2,69% | 27.967,00 |
| 23.06.2026 | 43,09 | 43,29 | 42,43 | 42,43 | -1,46% | 17.536,00 |
| 22.06.2026 | 43,37 | 44,00 | 42,80 | 43,06 | -0,28% | 69.330,00 |
| 19.06.2026 | 42,10 | 43,21 | 42,10 | 43,18 | 2,81% | 53.899,00 |
| 18.06.2026 | 43,06 | 43,06 | 41,98 | 42,00 | -3,20% | 311.451,00 |
| 17.06.2026 | 42,90 | 43,50 | 42,20 | 43,39 | 0,86% | 11.455,00 |
| 16.06.2026 | 43,66 | 43,76 | 42,90 | 43,02 | -2,54% | 114.631,00 |
| 15.06.2026 | 44,79 | 48,19 | 43,55 | 44,14 | -5,88% | 90.093,00 |
| 12.06.2026 | 47,12 | 47,29 | 45,77 | 46,90 | -5,99% | 42.043,00 |
| 11.06.2026 | 48,99 | 49,89 | 48,60 | 49,89 | 2,97% | 121.653,00 |
| 10.06.2026 | 47,43 | 48,54 | 46,18 | 48,45 | 2,04% | 171.801,00 |
| 09.06.2026 | 48,00 | 48,07 | 47,15 | 47,48 | -1,08% | 21.535,00 |
| 08.06.2026 | 48,51 | 49,48 | 47,87 | 48,00 | 0,63% | 49.427,00 |
| 05.06.2026 | 47,58 | 48,20 | 47,58 | 47,70 | 0,51% | 70.754,00 |
| 04.06.2026 | 47,31 | 47,74 | 46,91 | 47,46 | -0,08% | 219.508,00 |
| 03.06.2026 | 46,91 | 47,50 | 46,01 | 47,50 | 0,23% | 29.566,00 |
| 02.06.2026 | 46,88 | 47,39 | 46,29 | 47,39 | 0,08% | 32.629,00 |
| 01.06.2026 | 46,47 | 47,50 | 46,00 | 47,35 | 3,93% | 153.978,00 |
| 29.05.2026 | 45,64 | 46,45 | 45,21 | 45,56 | -1,02% | 17.598,00 |
| 28.05.2026 | 46,60 | 47,00 | 45,56 | 46,03 | 0,94% | 12.911,00 |
| 27.05.2026 | 46,83 | 47,17 | 45,51 | 45,60 | -3,70% | 67.790,00 |
| 26.05.2026 | 46,59 | 47,58 | 45,59 | 47,35 | -0,08% | 219.718,00 |
| 22.05.2026 | 48,20 | 48,20 | 47,35 | 47,39 | -2,09% | 12.493,00 |
| 21.05.2026 | 48,11 | 48,86 | 47,51 | 48,40 | 0,41% | 27.521,00 |
| 20.05.2026 | 48,90 | 49,50 | 47,63 | 48,20 | -1,15% | 76.527,00 |
| 19.05.2026 | 48,17 | 49,17 | 48,17 | 48,76 | 1,99% | 37.548,00 |
| 18.05.2026 | 48,13 | 49,12 | 47,49 | 47,81 | 0,42% | 210.048,00 |
| 15.05.2026 | 46,83 | 47,71 | 46,76 | 47,61 | 1,73% | 180.649,00 |
| 13.05.2026 | 47,00 | 47,31 | 46,17 | 46,80 | 1,25% | 202.873,00 |
| 12.05.2026 | 45,38 | 46,90 | 45,20 | 46,22 | 1,83% | 102.016,00 |
| 11.05.2026 | 45,24 | 45,53 | 44,54 | 45,39 | 3,07% | 24.350,00 |
| 08.05.2026 | 44,53 | 44,56 | 43,92 | 44,04 | 0,18% | 5.764,00 |
| 07.05.2026 | 44,98 | 45,20 | 43,47 | 43,96 | -1,87% | 61.430,00 |
| 06.05.2026 | 46,40 | 47,17 | 43,51 | 44,80 | -6,30% | 621.700,00 |
| 05.05.2026 | 47,23 | 48,04 | 47,05 | 47,81 | 1,75% | 82.609,00 |
| 04.05.2026 | 46,88 | 47,82 | 46,50 | 46,99 | -0,21% | 30.291,00 |
| 30.04.2026 | 47,25 | 47,50 | 46,23 | 47,09 | 1,66% | 134.220,00 |
| 29.04.2026 | 46,56 | 46,91 | 46,30 | 46,32 | 2,89% | 93.365,00 |
| 28.04.2026 | 45,59 | 47,07 | 44,50 | 45,02 | -0,07% | 142.492,00 |
| 27.04.2026 | 45,07 | 45,89 | 44,93 | 45,05 | -0,24% | 78.238,00 |
| 24.04.2026 | 45,80 | 46,11 | 44,90 | 45,16 | 0,20% | 211.198,00 |
| 23.04.2026 | 45,36 | 45,89 | 44,93 | 45,07 | 0,72% | 98.766,00 |
| 22.04.2026 | 43,86 | 45,07 | 43,47 | 44,75 | 2,31% | 76.704,00 |
| 21.04.2026 | 43,20 | 44,40 | 43,20 | 43,74 | 0,97% | 39.064,00 |
| 20.04.2026 | 42,95 | 44,30 | 42,87 | 43,32 | 4,13% | 44.665,00 |
| 17.04.2026 | 44,50 | 45,79 | 41,43 | 41,60 | -6,60% | 297.231,00 |
| 16.04.2026 | 44,40 | 44,55 | 43,91 | 44,54 | -3,36% | 132.080,00 |
| 15.04.2026 | 44,84 | 46,09 | 44,40 | 46,09 | 2,29% | 64.153,00 |
| 14.04.2026 | 46,00 | 46,42 | 44,70 | 45,06 | -3,43% | 100.447,00 |
| 13.04.2026 | 46,83 | 48,78 | 46,18 | 46,66 | 1,88% | 120.728,00 |
| 10.04.2026 | 45,63 | 46,53 | 45,39 | 45,80 | -0,54% | 60.630,00 |
| 09.04.2026 | 44,99 | 46,53 | 44,61 | 46,05 | 5,81% | 221.100,00 |
| 08.04.2026 | 43,24 | 48,02 | 42,02 | 43,52 | -12,40% | 511.232,00 |
| 07.04.2026 | 49,34 | 49,84 | 48,27 | 49,68 | 2,64% | 198.705,00 |
| 01.04.2026 | 49,56 | 50,20 | 46,54 | 48,40 | -2,22% | 133.326,00 |
| 31.03.2026 | 50,76 | 50,98 | 49,16 | 49,50 | -2,02% | 340.023,00 |
| 30.03.2026 | 49,42 | 51,38 | 48,90 | 50,52 | 5,67% | 452.607,00 |
| 27.03.2026 | 48,06 | 49,22 | 47,36 | 47,81 | 0,08% | 163.938,00 |
| 26.03.2026 | 47,00 | 48,00 | 46,83 | 47,77 | 2,09% | 80.970,00 |
| 25.03.2026 | 45,30 | 46,79 | 44,02 | 46,79 | 1,36% | 48.558,00 |
| 24.03.2026 | 45,50 | 46,99 | 45,12 | 46,16 | 2,81% | 106.252,00 |
| 23.03.2026 | 48,01 | 49,34 | 43,45 | 44,90 | -7,33% | 835.431,00 |
| 20.03.2026 | 49,50 | 50,00 | 47,09 | 48,45 | -2,83% | 286.804,00 |
| 19.03.2026 | 44,97 | 50,50 | 44,97 | 49,86 | 15,31% | 545.941,00 |
| 18.03.2026 | 44,20 | 44,87 | 42,81 | 43,24 | -1,55% | 212.614,00 |
| 17.03.2026 | 42,29 | 44,11 | 42,29 | 43,92 | 3,07% | 1.204.053,00 |
| 16.03.2026 | 42,25 | 42,87 | 41,64 | 42,61 | 2,48% | 454.296,00 |
| 13.03.2026 | 40,48 | 41,58 | 40,06 | 41,58 | 3,69% | 1.131.992,00 |
| 12.03.2026 | 39,80 | 40,22 | 39,31 | 40,10 | 2,32% | 276.180,00 |
| 11.03.2026 | 38,60 | 39,19 | 38,37 | 39,19 | 0,26% | 205.605,00 |
| 10.03.2026 | 40,00 | 40,48 | 37,51 | 39,09 | -0,03% | 380.446,00 |
| 09.03.2026 | 39,87 | 40,10 | 38,86 | 39,10 | 0,70% | 972.893,00 |
| 06.03.2026 | 39,06 | 39,21 | 37,90 | 38,83 | 3,49% | 1.140.959,00 |
| 05.03.2026 | 37,65 | 38,89 | 36,71 | 37,52 | -0,58% | 131.078,00 |