189,337NOK
1,47%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 187,92 | 189,72 | 186,75 | 189,30 | 1,45% | - |
| 12.02.2026 | 189,80 | 189,80 | 186,20 | 186,60 | 1,41% | 1.441,00 |
| 10.02.2026 | 180,20 | 184,00 | 180,20 | 184,00 | 2,00% | 308,00 |
| 09.02.2026 | 179,80 | 180,40 | 179,20 | 180,40 | 0,89% | 95,00 |
| 05.02.2026 | 178,80 | 179,80 | 178,40 | 178,80 | 0,56% | 4.719,00 |
| 04.02.2026 | 183,20 | 183,20 | 177,80 | 177,80 | -2,95% | 6,00 |
| 03.02.2026 | 177,80 | 183,20 | 177,80 | 183,20 | 3,04% | 314,00 |
| 02.02.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 1,02% | 30,00 |
| 28.01.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -2,87% | 8,00 |
| 27.01.2026 | 179,60 | 181,40 | 178,60 | 181,20 | 0,11% | 2.348,00 |
| 26.01.2026 | 181,00 | 181,00 | 181,00 | 181,00 | 1,69% | 13,00 |
| 21.01.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 0,00% | 21,00 |
| 20.01.2026 | 180,00 | 180,00 | 178,00 | 178,00 | -0,34% | 326,00 |
| 19.01.2026 | 178,40 | 178,60 | 178,40 | 178,60 | -1,87% | 15,00 |
| 16.01.2026 | 182,80 | 182,80 | 182,00 | 182,00 | 2,71% | 34,00 |
| 13.01.2026 | 181,20 | 181,20 | 177,20 | 177,20 | -1,45% | 22,00 |
| 12.01.2026 | 179,80 | 179,80 | 179,80 | 179,80 | 0,33% | 30,00 |
| 09.01.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -0,55% | 132,00 |
| 08.01.2026 | 179,20 | 180,20 | 179,20 | 180,20 | 0,56% | 22,00 |
| 07.01.2026 | 179,20 | 179,20 | 179,20 | 179,20 | 1,93% | 7,00 |
| 06.01.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -0,11% | 64,00 |
| 05.01.2026 | 175,60 | 176,20 | 175,60 | 176,00 | 0,23% | 2.585,00 |
| 02.01.2026 | 180,20 | 180,20 | 175,60 | 175,60 | 0,57% | 60,00 |
| 29.12.2025 | 175,40 | 175,40 | 174,60 | 174,60 | -0,23% | 479,00 |
| 19.12.2025 | 178,80 | 179,00 | 175,00 | 175,00 | 1,16% | 526,00 |
| 18.12.2025 | 173,00 | 173,00 | 173,00 | 173,00 | 0,12% | 474,00 |
| 16.12.2025 | 172,80 | 172,80 | 172,80 | 172,80 | -0,80% | 320,00 |
| 11.12.2025 | 174,20 | 174,20 | 174,20 | 174,20 | 1,75% | 8,00 |
| 10.12.2025 | 171,20 | 171,20 | 171,20 | 171,20 | 0,82% | 45,00 |
| 08.12.2025 | 168,80 | 169,80 | 168,80 | 169,80 | -1,28% | 1.776,00 |
| 04.12.2025 | 172,00 | 172,00 | 172,00 | 172,00 | 1,42% | 2,00 |
| 01.12.2025 | 169,60 | 169,60 | 169,60 | 169,60 | -2,08% | 135,00 |
| 28.11.2025 | 173,20 | 173,20 | 173,20 | 173,20 | -1,03% | 48,00 |
| 26.11.2025 | 168,80 | 175,00 | 168,00 | 175,00 | 3,80% | 2.154,00 |
| 25.11.2025 | 170,80 | 173,20 | 168,60 | 168,60 | -0,47% | 726,00 |
| 24.11.2025 | 173,00 | 173,00 | 169,40 | 169,40 | -1,51% | 822,00 |
| 21.11.2025 | 167,00 | 172,00 | 166,40 | 172,00 | 4,75% | 2.365,00 |
| 17.11.2025 | 163,40 | 164,20 | 163,20 | 164,20 | 2,24% | 982,00 |
| 14.11.2025 | 160,60 | 160,60 | 160,60 | 160,60 | -0,25% | 412,00 |
| 11.11.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,98% | 950,00 |
| 10.11.2025 | 162,40 | 162,60 | 162,40 | 162,60 | 1,37% | 2.184,00 |
| 03.11.2025 | 160,40 | 160,40 | 160,40 | 160,40 | 1,13% | 30,00 |
| 28.10.2025 | 158,60 | 158,60 | 158,60 | 158,60 | 0,38% | 370,00 |
| 20.10.2025 | 158,00 | 158,00 | 158,00 | 158,00 | 1,67% | 32,00 |
| 06.10.2025 | 155,60 | 155,60 | 155,40 | 155,40 | -1,65% | 155,00 |
| 29.09.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -4,36% | 32,00 |
| 15.09.2025 | 165,20 | 165,20 | 165,20 | 165,20 | 4,29% | 100,00 |
| 01.09.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -2,58% | 1.100,00 |
| 21.08.2025 | 162,60 | 162,60 | 162,60 | 162,60 | -4,13% | 700,00 |
| 12.08.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 1,07% | 278,00 |
| 29.07.2025 | 167,80 | 167,80 | 167,80 | 167,80 | 1,08% | 23,00 |
| 04.07.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 2,47% | 390,00 |
| 01.07.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 0,50% | 20,00 |
| 25.06.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 4,95% | 47,00 |
| 06.06.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,78% | 20,00 |
| 03.06.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 0,65% | 700,00 |
| 27.05.2025 | 153,80 | 153,80 | 153,80 | 153,80 | -1,03% | 20,00 |
| 22.05.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 7,92% | 15,00 |
| 13.05.2025 | 147,20 | 147,20 | 144,00 | 144,00 | -2,04% | 180,00 |
| 12.05.2025 | 148,60 | 149,00 | 147,00 | 147,00 | 0,14% | 766,00 |
| 08.05.2025 | 146,80 | 146,80 | 146,80 | 146,80 | -8,36% | 20,00 |
| 06.05.2025 | 159,40 | 160,20 | 159,40 | 160,20 | 0,88% | 300,00 |
| 02.05.2025 | 160,60 | 160,60 | 157,80 | 158,80 | 1,53% | 197,00 |
| 30.04.2025 | 156,40 | 156,40 | 156,40 | 156,40 | 1,69% | 100,00 |
| 29.04.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 1,99% | 300,00 |
| 25.04.2025 | 150,80 | 150,80 | 150,80 | 150,80 | 5,75% | 203,00 |
| 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 |