Var Energi ASA VAR
OSL · Norwegen · Energierohstoffe
NOK 51,52+0,70 (+1,38 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 51,52 | +1,38 % | NOK 50,58 | NOK 51,44 | NOK 49,63 | 4,18M |
| 2026-09-30 | NOK 50,82 | -0,63 % | NOK 50,72 | NOK 50,98 | NOK 50,24 | 4,34M |
| 2026-09-29 | NOK 51,14 | -0,89 % | NOK 51,52 | NOK 51,66 | NOK 50,40 | 4,04M |
| 2026-09-28 | NOK 51,60 | +0,98 % | NOK 51,36 | NOK 52,32 | NOK 51,36 | 2,50M |
| 2026-09-25 | NOK 51,10 | -4,09 % | NOK 51,80 | NOK 52,16 | NOK 50,94 | 5,49M |
| 2026-09-24 | NOK 53,28 | +2,23 % | NOK 52,50 | NOK 53,70 | NOK 52,50 | 4,96M |
| 2026-09-23 | NOK 52,12 | +1,13 % | NOK 51,20 | NOK 52,34 | NOK 50,76 | 5,10M |
| 2026-09-22 | NOK 51,54 | -1,07 % | NOK 51,90 | NOK 52,32 | NOK 50,08 | 4,91M |
| 2026-09-21 | NOK 52,10 | -3,16 % | NOK 53,14 | NOK 53,48 | NOK 52,10 | 3,84M |
| 2026-09-18 | NOK 53,80 | +0,34 % | NOK 53,00 | NOK 53,80 | NOK 52,50 | 7,10M |
| 2026-09-17 | NOK 53,62 | -1,29 % | NOK 53,84 | NOK 53,92 | NOK 52,74 | 6,05M |
| 2026-09-16 | NOK 54,32 | -0,29 % | NOK 54,76 | NOK 55,34 | NOK 54,32 | 4,33M |
| 2026-09-15 | NOK 54,48 | -0,47 % | NOK 54,38 | NOK 54,76 | NOK 53,54 | 4,09M |
| 2026-09-14 | NOK 54,74 | +3,05 % | NOK 54,10 | NOK 54,94 | NOK 53,70 | 5,62M |
| 2026-09-11 | NOK 53,12 | -0,34 % | NOK 53,64 | NOK 53,80 | NOK 52,60 | 4,90M |
| 2026-09-10 | NOK 53,30 | +0,45 % | NOK 53,50 | NOK 54,56 | NOK 53,28 | 6,67M |
| 2026-09-09 | NOK 53,06 | +3,03 % | NOK 52,02 | NOK 53,16 | NOK 51,88 | 6,65M |
| 2026-09-08 | NOK 51,50 | +1,78 % | NOK 51,20 | NOK 52,06 | NOK 50,96 | 5,13M |
| 2026-09-07 | NOK 50,60 | +1,04 % | NOK 50,52 | NOK 51,14 | NOK 50,44 | 4,70M |
| 2026-09-04 | NOK 50,08 | -0,79 % | NOK 50,72 | NOK 50,72 | NOK 49,63 | 5,15M |
| 2026-09-03 | NOK 50,48 | +0,40 % | NOK 50,08 | NOK 51,08 | NOK 49,50 | 5,72M |
| 2026-09-02 | NOK 50,28 | +0,16 % | NOK 51,00 | NOK 51,50 | NOK 50,00 | 6,13M |
| 2026-09-01 | NOK 50,20 | +1,07 % | NOK 49,90 | NOK 50,28 | NOK 49,35 | 6,48M |
| 2026-08-31 | NOK 49,67 | +2,35 % | NOK 49,30 | NOK 49,79 | NOK 48,97 | 9,50M |
| 2026-08-28 | NOK 48,53 | +0,27 % | NOK 48,50 | NOK 49,03 | NOK 48,42 | 4,14M |
| 2026-08-27 | NOK 48,40 | -0,10 % | NOK 48,25 | NOK 48,93 | NOK 47,92 | 4,87M |
| 2026-08-26 | NOK 48,45 | -0,53 % | NOK 47,91 | NOK 48,45 | NOK 47,08 | 7,18M |
| 2026-08-25 | NOK 48,71 | -0,69 % | NOK 49,00 | NOK 49,11 | NOK 47,90 | 7,13M |
| 2026-08-24 | NOK 49,05 | -1,29 % | NOK 49,40 | NOK 49,80 | NOK 49,05 | 4,24M |
| 2026-08-21 | NOK 49,69 | -3,66 % | NOK 50,10 | NOK 50,20 | NOK 49,45 | 9,38M |
| 2026-08-20 | NOK 51,58 | +2,79 % | NOK 50,62 | NOK 51,80 | NOK 49,96 | 9,30M |
| 2026-08-19 | NOK 50,18 | +1,60 % | NOK 49,44 | NOK 50,32 | NOK 49,37 | 8,19M |
| 2026-08-18 | NOK 49,39 | +1,56 % | NOK 49,10 | NOK 49,39 | NOK 48,78 | 4,98M |
| 2026-08-17 | NOK 48,63 | +0,14 % | NOK 48,57 | NOK 48,68 | NOK 48,30 | 3,88M |
| 2026-08-14 | NOK 48,56 | +2,02 % | NOK 48,37 | NOK 48,64 | NOK 47,93 | 4,09M |
| 2026-08-13 | NOK 47,60 | -2,50 % | NOK 48,80 | NOK 48,98 | NOK 47,39 | 4,29M |
| 2026-08-12 | NOK 48,82 | +0,43 % | NOK 48,70 | NOK 48,88 | NOK 48,20 | 4,89M |
| 2026-08-11 | NOK 48,61 | +1,76 % | NOK 48,50 | NOK 48,89 | NOK 48,12 | 6,54M |
| 2026-08-10 | NOK 47,77 | +2,47 % | NOK 46,65 | NOK 47,77 | NOK 46,30 | 6,44M |
| 2026-08-07 | NOK 46,62 | +0,56 % | NOK 46,70 | NOK 47,11 | NOK 46,06 | 6,41M |
| 2026-08-06 | NOK 46,36 | +0,13 % | NOK 46,55 | NOK 46,65 | NOK 46,16 | 3,42M |
| 2026-08-05 | NOK 46,30 | -1,28 % | NOK 46,52 | NOK 47,12 | NOK 46,24 | 4,73M |
| 2026-08-04 | NOK 46,90 | -0,55 % | NOK 47,40 | NOK 48,41 | NOK 46,28 | 8,34M |
| 2026-08-03 | NOK 47,16 | -0,08 % | NOK 45,86 | NOK 47,19 | NOK 45,55 | 3,99M |
| 2026-07-31 | NOK 47,20 | -0,21 % | NOK 46,98 | NOK 47,70 | NOK 46,91 | 4,23M |
| 2026-07-30 | NOK 47,30 | -1,25 % | NOK 48,20 | NOK 48,29 | NOK 46,95 | 3,48M |
| 2026-07-29 | NOK 47,90 | +2,33 % | NOK 47,08 | NOK 48,08 | NOK 46,50 | 5,28M |
| 2026-07-28 | NOK 46,81 | +0,13 % | NOK 46,19 | NOK 47,14 | NOK 46,01 | 7,03M |
| 2026-07-27 | NOK 46,75 | -4,02 % | NOK 46,50 | NOK 46,91 | NOK 45,98 | 8,18M |
| 2026-07-24 | NOK 48,71 | -1,20 % | NOK 49,27 | NOK 49,27 | NOK 47,93 | 8,08M |
| 2026-07-23 | NOK 49,30 | +1,13 % | NOK 48,27 | NOK 49,30 | NOK 48,01 | 9,39M |
| 2026-07-22 | NOK 48,75 | +4,39 % | NOK 47,44 | NOK 48,75 | NOK 47,02 | 8,19M |
| 2026-07-21 | NOK 46,70 | +7,09 % | NOK 44,97 | NOK 46,70 | NOK 44,25 | 13,01M |
| 2026-07-20 | NOK 43,61 | -1,78 % | NOK 45,29 | NOK 45,54 | NOK 43,57 | 5,45M |
| 2026-07-17 | NOK 44,40 | +2,02 % | NOK 43,32 | NOK 44,59 | NOK 43,00 | 5,11M |
| 2026-07-16 | NOK 43,52 | -0,09 % | NOK 43,34 | NOK 43,67 | NOK 42,53 | 3,86M |
| 2026-07-15 | NOK 43,56 | -0,82 % | NOK 44,00 | NOK 44,01 | NOK 43,18 | 4,33M |
| 2026-07-14 | NOK 43,92 | +1,36 % | NOK 44,40 | NOK 44,57 | NOK 43,18 | 6,41M |
| 2026-07-13 | NOK 43,33 | +3,02 % | NOK 42,93 | NOK 43,50 | NOK 42,35 | 5,18M |
| 2026-07-10 | NOK 42,06 | -1,43 % | NOK 42,22 | NOK 42,43 | NOK 41,75 | 3,97M |
| 2026-07-09 | NOK 42,67 | -0,84 % | NOK 42,63 | NOK 42,82 | NOK 41,92 | 7,59M |
| 2026-07-08 | NOK 43,03 | +3,54 % | NOK 42,60 | NOK 43,36 | NOK 42,17 | 7,33M |
| 2026-07-07 | NOK 41,56 | +1,69 % | NOK 41,13 | NOK 41,68 | NOK 40,90 | 3,82M |
| 2026-07-06 | NOK 40,87 | -0,24 % | NOK 41,12 | NOK 41,13 | NOK 40,40 | 2,81M |
| 2026-07-03 | NOK 40,97 | +0,61 % | NOK 41,05 | NOK 41,15 | NOK 40,61 | 2,18M |
| 2026-07-02 | NOK 40,72 | +1,55 % | NOK 40,10 | NOK 41,09 | NOK 40,01 | 3,59M |
| 2026-07-01 | NOK 40,10 | -2,65 % | NOK 41,09 | NOK 41,29 | NOK 39,95 | 5,47M |
| 2026-06-30 | NOK 41,19 | +1,30 % | NOK 40,67 | NOK 41,38 | NOK 40,55 | 6,12M |
| 2026-06-29 | NOK 40,66 | -0,02 % | NOK 41,26 | NOK 41,50 | NOK 40,51 | 4,08M |
| 2026-06-26 | NOK 40,67 | -0,32 % | NOK 40,65 | NOK 40,85 | NOK 40,25 | 3,94M |
| 2026-06-25 | NOK 40,80 | -0,95 % | NOK 41,11 | NOK 41,11 | NOK 40,39 | 7,50M |
| 2026-06-24 | NOK 41,19 | -3,38 % | NOK 42,50 | NOK 42,59 | NOK 40,60 | 6,42M |
| 2026-06-23 | NOK 42,63 | -1,07 % | NOK 43,13 | NOK 43,38 | NOK 42,30 | 4,87M |
| 2026-06-22 | NOK 43,09 | 0,00 % | NOK 43,22 | NOK 43,60 | NOK 42,81 | 3,72M |
| 2026-06-19 | NOK 43,09 | +2,47 % | NOK 42,39 | NOK 43,19 | NOK 42,39 | 6,61M |
| 2026-06-18 | NOK 42,05 | -2,91 % | NOK 42,90 | NOK 43,11 | NOK 41,98 | 4,71M |
| 2026-06-17 | NOK 43,31 | +0,53 % | NOK 42,75 | NOK 43,42 | NOK 42,20 | 5,40M |
| 2026-06-16 | NOK 43,08 | -2,09 % | NOK 43,61 | NOK 43,98 | NOK 42,80 | 8,71M |
| 2026-06-15 | NOK 44,00 | -6,42 % | NOK 44,68 | NOK 44,82 | NOK 43,57 | 9,32M |
| 2026-06-12 | NOK 47,02 | -5,45 % | NOK 47,84 | NOK 47,90 | NOK 45,83 | 8,02M |
| 2026-06-11 | NOK 49,73 | +2,49 % | NOK 49,00 | NOK 49,92 | NOK 48,42 | 6,17M |
| 2026-06-10 | NOK 48,52 | +2,26 % | NOK 47,50 | NOK 48,55 | NOK 47,20 | 6,63M |
| 2026-06-09 | NOK 47,45 | -0,86 % | NOK 47,87 | NOK 48,25 | NOK 47,15 | 5,66M |
| 2026-06-08 | NOK 47,86 | -0,25 % | NOK 48,73 | NOK 49,26 | NOK 47,82 | 6,37M |
| 2026-06-05 | NOK 47,98 | +0,84 % | NOK 47,29 | NOK 48,28 | NOK 47,20 | 7,33M |
| 2026-06-04 | NOK 47,58 | -0,21 % | NOK 47,35 | NOK 47,83 | NOK 46,75 | 6,72M |
| 2026-06-03 | NOK 47,68 | +0,38 % | NOK 47,20 | NOK 47,68 | NOK 46,88 | 7,16M |
| 2026-06-02 | NOK 47,50 | +1,06 % | NOK 46,50 | NOK 47,50 | NOK 46,16 | 7,60M |
| 2026-06-01 | NOK 47,00 | +3,23 % | NOK 46,46 | NOK 47,56 | NOK 45,90 | 6,90M |
| 2026-05-29 | NOK 45,53 | -0,48 % | NOK 45,80 | NOK 46,58 | NOK 45,11 | 84,34M |