157,148NOK
0,04%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 157,07 | 158,27 | 156,50 | 157,23 | 0,10% | - |
| 14.10.2025 | 157,03 | 157,40 | 156,23 | 157,08 | -0,08% | - |
| 13.10.2025 | 158,65 | 158,65 | 156,30 | 157,21 | -0,51% | - |
| 10.10.2025 | 157,81 | 158,71 | 157,51 | 158,01 | 0,27% | - |
| 09.10.2025 | 157,51 | 159,05 | 157,42 | 157,59 | 0,22% | - |
| 08.10.2025 | 157,75 | 157,82 | 156,66 | 157,25 | -0,34% | - |
| 07.10.2025 | 155,79 | 158,71 | 155,79 | 157,79 | 1,53% | - |
| 06.10.2025 | 155,60 | 155,60 | 155,40 | 155,40 | -0,97% | 155,00 |
| 03.10.2025 | 156,47 | 157,74 | 156,47 | 156,92 | 0,45% | - |
| 02.10.2025 | 158,21 | 158,21 | 156,21 | 156,22 | -1,29% | - |
| 01.10.2025 | 157,81 | 159,19 | 157,81 | 158,26 | 0,19% | - |
| 30.09.2025 | 157,40 | 158,64 | 157,40 | 157,95 | 0,32% | - |
| 29.09.2025 | 158,47 | 159,07 | 157,37 | 157,44 | -0,46% | - |
| 26.09.2025 | 157,61 | 158,73 | 157,56 | 158,17 | 0,41% | - |
| 25.09.2025 | 159,98 | 160,05 | 157,51 | 157,53 | -1,82% | - |
| 24.09.2025 | 163,53 | 163,53 | 160,45 | 160,45 | -1,83% | - |
| 23.09.2025 | 161,34 | 163,88 | 161,34 | 163,44 | 1,39% | - |
| 22.09.2025 | 161,99 | 162,40 | 161,15 | 161,20 | -1,16% | - |
| 19.09.2025 | 163,74 | 164,14 | 162,41 | 163,08 | -0,35% | - |
| 18.09.2025 | 162,84 | 163,95 | 162,36 | 163,65 | 0,65% | - |
| 17.09.2025 | 162,58 | 163,02 | 161,72 | 162,60 | 0,08% | - |
| 16.09.2025 | 162,96 | 163,62 | 162,46 | 162,47 | -0,32% | - |
| 15.09.2025 | 161,33 | 163,21 | 161,33 | 162,99 | 0,95% | - |
| 12.09.2025 | 161,13 | 161,63 | 160,34 | 161,46 | 0,12% | - |
| 11.09.2025 | 160,92 | 161,48 | 160,65 | 161,27 | 0,39% | - |
| 10.09.2025 | 157,76 | 161,14 | 157,76 | 160,64 | 1,81% | - |
| 09.09.2025 | 156,20 | 157,79 | 156,12 | 157,79 | 0,94% | - |
| 08.09.2025 | 156,58 | 156,80 | 155,97 | 156,31 | -0,42% | - |
| 05.09.2025 | 157,83 | 157,93 | 156,69 | 156,97 | -0,45% | - |
| 04.09.2025 | 154,96 | 158,03 | 154,78 | 157,67 | 1,62% | - |
| 03.09.2025 | 155,99 | 155,99 | 154,23 | 155,16 | -0,72% | - |
| 02.09.2025 | 157,74 | 157,74 | 155,89 | 156,28 | -0,98% | - |
| 01.09.2025 | 159,44 | 159,44 | 157,58 | 157,83 | -0,98% | - |
| 29.08.2025 | 159,12 | 159,75 | 158,98 | 159,39 | 0,26% | - |
| 28.08.2025 | 160,55 | 160,55 | 158,83 | 158,98 | -0,81% | - |
| 27.08.2025 | 161,31 | 161,39 | 159,88 | 160,28 | -0,74% | - |
| 26.08.2025 | 161,28 | 161,50 | 160,19 | 161,48 | -0,33% | - |
| 25.08.2025 | 162,34 | 163,46 | 161,64 | 162,02 | -0,19% | - |
| 22.08.2025 | 162,53 | 162,55 | 161,56 | 162,32 | -0,23% | - |
| 21.08.2025 | 160,95 | 163,30 | 160,84 | 162,70 | 0,85% | - |
| 20.08.2025 | 162,95 | 162,95 | 161,26 | 161,34 | -1,35% | - |
| 19.08.2025 | 160,05 | 164,25 | 160,05 | 163,54 | 2,13% | - |
| 18.08.2025 | 162,76 | 162,76 | 158,67 | 160,13 | -1,80% | - |
| 15.08.2025 | 166,39 | 166,39 | 161,32 | 163,08 | -1,82% | - |
| 14.08.2025 | 169,89 | 169,94 | 165,36 | 166,09 | -2,20% | - |
| 13.08.2025 | 169,69 | 171,90 | 169,41 | 169,84 | 0,17% | - |
| 12.08.2025 | 166,92 | 169,71 | 166,72 | 169,55 | 1,87% | - |
| 11.08.2025 | 166,99 | 168,07 | 166,44 | 166,44 | -0,31% | - |
| 08.08.2025 | 167,25 | 167,76 | 166,49 | 166,96 | -0,32% | - |
| 07.08.2025 | 166,08 | 168,41 | 166,08 | 167,50 | 0,78% | - |
| 06.08.2025 | 164,54 | 166,30 | 163,92 | 166,20 | 0,95% | - |
| 05.08.2025 | 165,60 | 165,71 | 164,33 | 164,63 | -0,47% | - |
| 04.08.2025 | 165,31 | 167,01 | 164,91 | 165,41 | -1,42% | - |
| 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 |