153,541NOK
1,43%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 151,05 | 153,75 | 151,05 | 153,72 | 1,54% | - |
| 22.05.2025 | 153,10 | 153,14 | 151,06 | 151,38 | -1,18% | - |
| 21.05.2025 | 151,65 | 153,39 | 151,50 | 153,19 | 1,15% | - |
| 20.05.2025 | 149,83 | 151,64 | 149,75 | 151,45 | 1,04% | - |
| 19.05.2025 | 148,80 | 150,10 | 148,22 | 149,89 | 0,64% | - |
| 16.05.2025 | 149,56 | 149,82 | 148,28 | 148,93 | -0,37% | - |
| 15.05.2025 | 148,15 | 149,82 | 147,78 | 149,48 | 0,96% | - |
| 14.05.2025 | 148,27 | 149,77 | 147,80 | 148,06 | -0,39% | - |
| 13.05.2025 | 149,28 | 149,32 | 146,98 | 148,65 | -0,46% | - |
| 12.05.2025 | 148,36 | 149,37 | 146,86 | 149,33 | 1,28% | - |
| 09.05.2025 | 147,13 | 148,28 | 145,83 | 147,45 | 0,12% | - |
| 08.05.2025 | 161,21 | 161,21 | 142,09 | 147,27 | -8,36% | - |
| 07.05.2025 | 160,27 | 161,27 | 160,27 | 160,72 | 0,16% | - |
| 06.05.2025 | 160,22 | 161,40 | 159,55 | 160,46 | 0,12% | - |
| 05.05.2025 | 159,42 | 160,36 | 158,46 | 160,27 | 0,94% | - |
| 02.05.2025 | 156,37 | 158,98 | 156,31 | 158,78 | 1,69% | - |
| 30.04.2025 | 153,85 | 156,79 | 153,85 | 156,15 | 1,51% | - |
| 29.04.2025 | 152,73 | 154,33 | 152,44 | 153,83 | 0,71% | - |
| 28.04.2025 | 150,99 | 153,22 | 150,80 | 152,75 | 1,22% | - |
| 25.04.2025 | 150,92 | 152,48 | 150,66 | 150,91 | -0,04% | - |
| 24.04.2025 | 149,18 | 151,38 | 149,18 | 150,97 | 1,06% | - |
| 23.04.2025 | 149,05 | 150,90 | 148,85 | 149,38 | 0,61% | - |
| 22.04.2025 | 150,42 | 150,47 | 148,03 | 148,48 | 4,12% | - |
| 10.04.2025 | 142,60 | 142,60 | 142,40 | 142,60 | 5,94% | 400,00 |
| 07.04.2025 | 132,20 | 134,60 | 132,20 | 134,60 | -3,86% | 1.228,00 |
| 04.04.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -3,45% | 828,00 |
| 31.03.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -2,95% | 77,00 |
| 26.03.2025 | 149,40 | 149,40 | 149,40 | 149,40 | 3,46% | 77,00 |
| 13.03.2025 | 144,40 | 144,40 | 144,40 | 144,40 | -1,50% | 30,00 |
| 05.03.2025 | 146,60 | 146,60 | 146,60 | 146,60 | 2,37% | 10,00 |
| 03.03.2025 | 143,20 | 143,20 | 143,20 | 143,20 | 0,14% | 96,00 |
| 28.02.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 2,00% | 577,00 |
| 19.02.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -1,96% | 9,00 |
| 13.02.2025 | 141,00 | 150,00 | 141,00 | 143,00 | -1,38% | 1.007,00 |
| 04.02.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -1,36% | 60,00 |
| 03.02.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 0,82% | 40,00 |
| 30.01.2025 | 145,80 | 145,80 | 145,80 | 145,80 | 2,39% | 73,00 |
| 29.01.2025 | 141,40 | 144,60 | 141,40 | 142,40 | 1,28% | 6.052,00 |
| 08.01.2025 | 140,60 | 140,60 | 140,60 | 140,60 | -2,09% | 120,00 |
| 27.12.2024 | 141,20 | 143,60 | 141,20 | 143,60 | 2,57% | 6.125,00 |
| 20.12.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,99% | 600,00 |
| 19.12.2024 | 141,40 | 141,40 | 141,40 | 141,40 | 1,43% | 200,00 |
| 10.12.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 1,46% | 300,00 |
| 05.12.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 0,88% | 200,00 |
| 27.11.2024 | 136,40 | 136,40 | 136,20 | 136,20 | -0,44% | 150,00 |
| 26.11.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 9,44% | 750,00 |
| 05.11.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -0,95% | 23,00 |
| 31.10.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -2,47% | 248,00 |
| 30.10.2024 | 129,40 | 129,40 | 129,40 | 129,40 | 1,41% | 248,00 |
| 17.10.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 3,74% | 200,00 |
| 15.10.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -3,45% | 50,00 |
| 03.10.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 1,27% | 155,00 |
| 02.10.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 6,61% | 96,00 |
| 09.09.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 0,00% | 100,00 |
| 06.09.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -0,67% | 180,00 |
| 03.09.2024 | 119,20 | 119,20 | 118,80 | 118,80 | -6,75% | 1.558,00 |
| 30.08.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 0,16% | 120,00 |
| 26.08.2024 | 125,00 | 127,40 | 125,00 | 127,20 | 5,12% | 6.303,00 |
| 11.07.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 2,89% | 100,00 |
| 10.07.2024 | 117,60 | 117,60 | 117,60 | 117,60 | 3,70% | 100,00 |
| 17.06.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 0,35% | 20,00 |
| 30.05.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -4,88% | 500,00 |
| 21.05.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 1,19% | 500,00 |
| 07.05.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 4,26% | 122,00 |
| 23.04.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 0,54% | 100,00 |
| 15.04.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 0,36% | 57,00 |
| 11.04.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -4,45% | 1.000,00 |
| 04.04.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 1,04% | 1.000,00 |
| 03.04.2024 | 114,40 | 115,60 | 114,40 | 115,60 | 14,91% | 130,00 |
| 13.02.2024 | 100,60 | 100,60 | 100,60 | 100,60 | 5,89% | 270,00 |
| 22.01.2024 | 95,00 | 95,00 | 95,00 | 95,00 | -2,06% | 122,00 |
| 05.01.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -2,22% | 20,00 |
| 03.01.2024 | 99,20 | 99,20 | 99,20 | 99,20 | 0,30% | 175,00 |
| 17.11.2023 | 98,90 | 98,90 | 98,90 | 98,90 | 0,00% | 1.864,00 |
| 16.11.2023 | 98,90 | 98,90 | 98,90 | 98,90 | 2,91% | 136,00 |
| 17.10.2023 | 96,10 | 96,10 | 96,10 | 96,10 | -4,28% | 361,00 |
| 07.09.2023 | 100,40 | 100,40 | 100,40 | 100,40 | 0,00% | 1.387,00 |
| 06.09.2023 | 100,40 | 100,40 | 100,40 | 100,40 | -12,08% | 613,00 |
| 09.08.2023 | 114,20 | 114,20 | 114,20 | 114,20 | 7,74% | 175,00 |
| 19.05.2023 | 106,00 | 106,00 | 106,00 | 106,00 | 4,13% | 2.000,00 |
| 15.05.2023 | 101,80 | 101,80 | 101,80 | 101,80 | 2,21% | 172,00 |
| 12.05.2023 | 99,60 | 99,60 | 99,60 | 99,60 | -14,14% | 172,00 |
| 10.05.2023 | 116,00 | 116,00 | 116,00 | 116,00 | -0,17% | 2.000,00 |
| 08.05.2023 | 118,00 | 118,00 | 115,40 | 116,20 | 2,83% | 372,00 |
| 16.03.2023 | 113,60 | 113,60 | 112,80 | 113,00 | -1,74% | 986,00 |
| 15.03.2023 | 115,00 | 115,00 | 115,00 | 115,00 | 0,88% | 337,00 |
| 13.03.2023 | 114,00 | 114,00 | 114,00 | 114,00 | -2,23% | 2,00 |
| 07.03.2023 | 117,00 | 117,00 | 116,60 | 116,60 | -0,85% | 133,00 |
| 06.03.2023 | 118,20 | 118,20 | 117,60 | 117,60 | 1,38% | 290,00 |
| 28.02.2023 | 116,00 | 116,00 | 116,00 | 116,00 | 0,87% | 500,00 |
| 23.02.2023 | 114,20 | 115,40 | 114,20 | 115,00 | 2,68% | 3.308,00 |
| 17.02.2023 | 110,60 | 112,00 | 110,60 | 112,00 | 0,36% | 350,00 |
| 16.02.2023 | 112,20 | 112,20 | 111,60 | 111,60 | 1,09% | 233,00 |
| 10.02.2023 | 111,60 | 111,60 | 110,40 | 110,40 | 5,95% | 547,00 |
| 06.02.2023 | 104,00 | 104,20 | 104,00 | 104,20 | 0,97% | 235,00 |
| 19.01.2023 | 103,40 | 103,40 | 102,80 | 103,20 | 0,19% | 450,00 |
| 17.01.2023 | 103,00 | 103,00 | 103,00 | 103,00 | 0,00% | 353,00 |
| 16.01.2023 | 103,00 | 103,00 | 103,00 | 103,00 | 0,00% | 300,00 |
| 13.01.2023 | 103,00 | 103,00 | 103,00 | 103,00 | 2,59% | 1.569,00 |
| 12.01.2023 | 100,40 | 100,40 | 100,40 | 100,40 | 1,11% | 500,00 |