136,523NOK
-0,08%
Echtzeit-Aktienkurs VEIDEKKE ASA NK 0,50
Bid:
Ask:
Aktienkurse zur VEIDEKKE ASA NK 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 136,68 | 137,92 | 136,41 | 136,43 | -0,15% | - |
| 03.12.2024 | 137,62 | 138,18 | 136,59 | 136,63 | -0,73% | - |
| 02.12.2024 | 136,62 | 138,25 | 136,62 | 137,64 | 0,72% | - |
| 29.11.2024 | 135,14 | 136,89 | 134,77 | 136,65 | 1,04% | - |
| 28.11.2024 | 136,11 | 136,49 | 135,20 | 135,25 | -0,73% | - |
| 27.11.2024 | 135,93 | 136,27 | 135,09 | 136,25 | 0,31% | - |
| 26.11.2024 | 136,47 | 136,81 | 135,81 | 135,83 | -0,44% | - |
| 25.11.2024 | 134,82 | 136,80 | 134,82 | 136,43 | 1,16% | - |
| 22.11.2024 | 133,60 | 134,99 | 133,42 | 134,86 | 0,78% | - |
| 21.11.2024 | 132,34 | 133,83 | 131,89 | 133,82 | 1,36% | - |
| 20.11.2024 | 131,39 | 132,93 | 131,36 | 132,03 | 0,46% | - |
| 19.11.2024 | 132,29 | 132,79 | 130,98 | 131,43 | -0,76% | - |
| 18.11.2024 | 134,19 | 134,19 | 132,42 | 132,43 | -1,62% | - |
| 15.11.2024 | 133,29 | 134,68 | 133,13 | 134,61 | 0,80% | - |
| 14.11.2024 | 132,71 | 133,57 | 131,29 | 133,54 | 0,69% | - |
| 13.11.2024 | 133,75 | 133,75 | 132,37 | 132,63 | -1,05% | - |
| 12.11.2024 | 134,61 | 134,61 | 133,45 | 134,04 | -0,58% | - |
| 11.11.2024 | 132,70 | 134,85 | 132,58 | 134,82 | 1,51% | - |
| 08.11.2024 | 129,33 | 132,88 | 129,33 | 132,82 | 2,66% | - |
| 07.11.2024 | 123,84 | 129,38 | 123,56 | 129,37 | 4,49% | - |
| 06.11.2024 | 125,08 | 125,74 | 123,62 | 123,81 | -0,95% | - |
| 05.11.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,03% | 23,00 |
| 04.11.2024 | 124,96 | 124,97 | 123,61 | 124,97 | -0,06% | - |
| 01.11.2024 | 125,33 | 126,03 | 124,93 | 125,04 | -0,03% | - |
| 31.10.2024 | 126,71 | 126,71 | 124,88 | 125,08 | -1,36% | - |
| 30.10.2024 | 126,20 | 127,21 | 125,56 | 126,80 | 0,59% | - |
| 29.10.2024 | 125,97 | 126,85 | 125,84 | 126,06 | -0,08% | - |
| 28.10.2024 | 124,03 | 126,18 | 123,79 | 126,17 | 1,56% | - |
| 25.10.2024 | 124,62 | 124,79 | 124,19 | 124,23 | -0,34% | - |
| 24.10.2024 | 124,46 | 124,72 | 124,15 | 124,65 | 0,02% | - |
| 23.10.2024 | 123,75 | 124,66 | 123,54 | 124,63 | 0,63% | - |
| 22.10.2024 | 123,88 | 124,33 | 123,58 | 123,84 | -0,18% | - |
| 21.10.2024 | 123,94 | 124,25 | 123,52 | 124,06 | 0,02% | - |
| 18.10.2024 | 123,99 | 124,04 | 123,26 | 124,04 | -0,15% | - |
| 17.10.2024 | 124,30 | 124,78 | 123,87 | 124,23 | -0,09% | - |
| 16.10.2024 | 122,85 | 124,36 | 122,52 | 124,35 | 1,09% | - |
| 15.10.2024 | 123,46 | 123,62 | 122,57 | 123,01 | -0,35% | - |
| 14.10.2024 | 124,20 | 124,26 | 123,40 | 123,44 | -0,48% | - |
| 11.10.2024 | 124,82 | 124,82 | 123,82 | 124,03 | -0,80% | - |
| 10.10.2024 | 124,06 | 125,04 | 123,80 | 125,03 | 0,66% | - |
| 09.10.2024 | 123,97 | 124,32 | 123,50 | 124,21 | 0,14% | - |
| 08.10.2024 | 123,99 | 124,76 | 123,64 | 124,03 | 0,02% | - |
| 07.10.2024 | 124,19 | 124,56 | 124,00 | 124,01 | -0,02% | - |
| 04.10.2024 | 123,97 | 124,43 | 123,43 | 124,04 | -0,10% | - |
| 03.10.2024 | 124,43 | 124,74 | 123,38 | 124,16 | -0,49% | - |
| 02.10.2024 | 125,62 | 125,72 | 124,05 | 124,78 | -0,68% | - |
| 01.10.2024 | 123,45 | 126,22 | 123,11 | 125,63 | 1,61% | - |
| 30.09.2024 | 123,17 | 123,68 | 122,41 | 123,64 | 0,35% | - |
| 27.09.2024 | 122,62 | 123,25 | 121,94 | 123,21 | 0,47% | - |
| 26.09.2024 | 122,14 | 123,14 | 121,85 | 122,63 | 0,33% | - |
| 25.09.2024 | 120,95 | 122,35 | 120,95 | 122,22 | 1,04% | - |
| 24.09.2024 | 122,37 | 122,37 | 119,51 | 120,96 | -1,39% | - |
| 23.09.2024 | 120,77 | 123,37 | 120,77 | 122,66 | 1,76% | - |
| 20.09.2024 | 120,97 | 121,28 | 120,54 | 120,54 | -0,36% | - |
| 19.09.2024 | 120,24 | 121,52 | 120,24 | 120,97 | 0,69% | - |
| 18.09.2024 | 120,67 | 120,67 | 119,73 | 120,15 | -0,45% | - |
| 17.09.2024 | 120,91 | 120,94 | 120,01 | 120,68 | -0,12% | - |
| 16.09.2024 | 120,63 | 121,37 | 120,63 | 120,83 | 0,25% | - |
| 13.09.2024 | 120,53 | 121,06 | 120,51 | 120,52 | 0,05% | - |
| 12.09.2024 | 120,14 | 120,84 | 120,11 | 120,46 | 0,34% | - |
| 11.09.2024 | 120,17 | 120,26 | 119,59 | 120,05 | -0,29% | - |
| 10.09.2024 | 119,08 | 120,44 | 118,92 | 120,40 | 2,03% | - |
| 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 | -1,22% | 180,00 |
| 05.09.2024 | 120,91 | 120,97 | 118,47 | 119,46 | -1,12% | - |
| 04.09.2024 | 120,43 | 121,41 | 119,79 | 120,81 | 1,69% | - |
| 03.09.2024 | 119,20 | 119,20 | 118,80 | 118,80 | -3,14% | 1.558,00 |
| 02.09.2024 | 123,71 | 124,43 | 122,52 | 122,65 | -0,99% | - |
| 30.08.2024 | 123,79 | 124,63 | 123,79 | 123,87 | 0,14% | - |
| 29.08.2024 | 123,82 | 124,48 | 122,91 | 123,71 | 0,06% | - |
| 28.08.2024 | 124,97 | 125,86 | 123,59 | 123,63 | -0,95% | - |
| 27.08.2024 | 124,61 | 125,93 | 124,58 | 124,82 | 0,17% | - |
| 26.08.2024 | 122,07 | 124,61 | 122,07 | 124,61 | 2,16% | - |
| 23.08.2024 | 120,37 | 122,01 | 120,37 | 121,97 | 1,45% | - |
| 22.08.2024 | 119,71 | 121,55 | 119,70 | 120,23 | 0,50% | - |
| 21.08.2024 | 119,76 | 120,35 | 119,57 | 119,62 | -0,19% | - |
| 20.08.2024 | 120,68 | 120,68 | 119,03 | 119,85 | -0,51% | - |
| 19.08.2024 | 121,11 | 121,19 | 120,22 | 120,46 | -0,36% | - |
| 16.08.2024 | 122,88 | 122,88 | 120,88 | 120,90 | -1,78% | - |
| 15.08.2024 | 118,57 | 124,82 | 118,57 | 123,09 | 4,03% | - |
| 14.08.2024 | 118,70 | 119,11 | 118,30 | 118,32 | -0,46% | - |
| 13.08.2024 | 118,20 | 118,92 | 117,94 | 118,86 | 0,71% | - |
| 12.08.2024 | 118,19 | 118,49 | 117,41 | 118,02 | -0,07% | - |
| 09.08.2024 | 117,32 | 119,27 | 117,05 | 118,11 | 0,88% | - |
| 08.08.2024 | 118,34 | 118,34 | 117,05 | 117,09 | -1,34% | - |
| 07.08.2024 | 117,29 | 118,69 | 116,98 | 118,68 | 1,00% | - |
| 06.08.2024 | 116,72 | 118,16 | 116,70 | 117,51 | 0,80% | - |
| 05.08.2024 | 118,84 | 118,84 | 112,68 | 116,57 | -2,43% | - |
| 02.08.2024 | 121,03 | 121,03 | 119,06 | 119,48 | -1,88% | - |
| 01.08.2024 | 122,13 | 122,56 | 120,63 | 121,76 | -0,24% | - |
| 31.07.2024 | 121,82 | 122,67 | 121,82 | 122,06 | 0,18% | - |
| 30.07.2024 | 122,97 | 122,97 | 121,25 | 121,83 | -0,97% | - |
| 29.07.2024 | 122,21 | 123,55 | 122,21 | 123,03 | 0,73% | - |
| 26.07.2024 | 122,25 | 122,96 | 121,86 | 122,14 | -0,22% | - |
| 25.07.2024 | 124,34 | 124,34 | 122,33 | 122,42 | -1,52% | - |
| 24.07.2024 | 123,72 | 124,43 | 123,22 | 124,31 | 0,25% | - |
| 23.07.2024 | 122,80 | 124,03 | 122,63 | 123,99 | 0,95% | - |
| 22.07.2024 | 122,32 | 122,86 | 122,14 | 122,83 | 0,31% | - |
| 19.07.2024 | 121,12 | 122,65 | 120,94 | 122,45 | 1,00% | - |
| 18.07.2024 | 121,62 | 121,62 | 121,10 | 121,23 | -0,50% | - |