207,282NOK
1,61%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 206,50 | 207,00 | 206,50 | 207,00 | 1,47% | 6.412,00 |
| 19.10.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -1,21% | 1.236,00 |
| 16.10.2026 | 205,50 | 206,50 | 205,50 | 206,50 | 1,98% | 916,00 |
| 15.10.2026 | 201,00 | 203,50 | 200,50 | 202,50 | 0,00% | 792,00 |
| 14.10.2026 | 202,00 | 203,00 | 201,00 | 202,50 | 0,75% | 5.103,00 |
| 13.10.2026 | 202,00 | 202,00 | 201,00 | 201,00 | 0,50% | 648,00 |
| 12.10.2026 | 201,70 | 203,08 | 199,95 | 200,01 | -1,23% | - |
| 09.10.2026 | 202,11 | 203,57 | 201,56 | 202,51 | 0,25% | - |
| 08.10.2026 | 204,50 | 204,50 | 199,40 | 202,00 | -5,02% | 4.525,00 |
| 07.10.2026 | 214,01 | 214,75 | 212,45 | 212,68 | -0,62% | - |
| 06.10.2026 | 213,00 | 214,00 | 213,00 | 214,00 | 0,47% | 2.273,00 |
| 05.10.2026 | 214,00 | 214,00 | 213,00 | 213,00 | -0,09% | 1.545,00 |
| 02.10.2026 | 212,70 | 214,17 | 211,31 | 213,20 | 0,28% | - |
| 01.10.2026 | 215,17 | 215,34 | 212,25 | 212,62 | -2,25% | - |
| 30.09.2026 | 220,00 | 220,00 | 217,50 | 217,50 | 0,69% | 107,00 |
| 29.09.2026 | 216,00 | 216,00 | 216,00 | 216,00 | -1,37% | 32,00 |
| 28.09.2026 | 219,50 | 219,50 | 219,00 | 219,00 | 0,89% | 99,00 |
| 25.09.2026 | 215,54 | 218,55 | 215,54 | 217,06 | 0,62% | - |
| 24.09.2026 | 214,25 | 215,75 | 213,93 | 215,72 | 0,51% | - |
| 23.09.2026 | 215,55 | 216,59 | 214,20 | 214,62 | -0,64% | - |
| 22.09.2026 | 216,00 | 216,00 | 216,00 | 216,00 | 0,93% | 91,00 |
| 21.09.2026 | 215,00 | 215,00 | 214,00 | 214,00 | 0,23% | 508,00 |
| 18.09.2026 | 214,00 | 214,00 | 213,50 | 213,50 | -0,93% | 435,00 |
| 17.09.2026 | 215,00 | 215,50 | 215,00 | 215,50 | 2,86% | 114,00 |
| 16.09.2026 | 209,50 | 209,50 | 209,50 | 209,50 | 1,15% | 187,00 |
| 15.09.2026 | 204,65 | 207,40 | 203,31 | 207,11 | 1,03% | - |
| 14.09.2026 | 206,00 | 206,00 | 205,00 | 205,00 | -0,49% | 817,00 |
| 11.09.2026 | 206,00 | 206,00 | 206,00 | 206,00 | 0,29% | 37,00 |
| 10.09.2026 | 211,07 | 211,63 | 204,76 | 205,40 | -2,66% | - |
| 09.09.2026 | 212,50 | 212,50 | 211,00 | 211,00 | -1,41% | 135,00 |
| 08.09.2026 | 212,46 | 214,89 | 212,04 | 214,02 | 1,91% | - |
| 07.09.2026 | 210,00 | 211,00 | 210,00 | 210,00 | -0,17% | 1.823,00 |
| 04.09.2026 | 209,60 | 210,70 | 208,77 | 210,35 | -0,54% | - |
| 03.09.2026 | 211,00 | 211,50 | 211,00 | 211,50 | 1,44% | 897,00 |
| 02.09.2026 | 208,50 | 208,50 | 208,50 | 208,50 | -1,42% | 126,00 |
| 01.09.2026 | 210,00 | 211,50 | 210,00 | 211,50 | 0,71% | 161,00 |
| 31.08.2026 | 210,50 | 210,50 | 210,00 | 210,00 | 1,45% | 119,00 |
| 28.08.2026 | 207,00 | 207,00 | 207,00 | 207,00 | -0,24% | 28,00 |
| 27.08.2026 | 207,50 | 207,50 | 207,50 | 207,50 | 0,78% | 84,00 |
| 26.08.2026 | 203,50 | 206,84 | 203,50 | 205,89 | 1,59% | - |
| 25.08.2026 | 202,36 | 205,36 | 202,08 | 202,67 | -0,16% | - |
| 24.08.2026 | 204,00 | 204,00 | 202,50 | 203,00 | 1,50% | 20.595,00 |
| 21.08.2026 | 200,00 | 200,00 | 200,00 | 200,00 | -0,20% | 23,00 |
| 20.08.2026 | 202,45 | 203,83 | 199,40 | 200,41 | -0,91% | - |
| 19.08.2026 | 204,62 | 205,35 | 202,17 | 202,25 | -1,12% | - |
| 18.08.2026 | 204,52 | 206,61 | 204,51 | 204,53 | 0,26% | - |
| 17.08.2026 | 206,50 | 206,50 | 203,50 | 204,00 | 2,41% | 775,00 |
| 14.08.2026 | 200,00 | 201,50 | 199,20 | 199,20 | 5,73% | 485,00 |
| 13.08.2026 | 185,30 | 188,58 | 184,79 | 188,40 | 1,44% | - |
| 12.08.2026 | 186,13 | 186,86 | 184,54 | 185,73 | -0,15% | - |
| 11.08.2026 | 185,00 | 186,00 | 185,00 | 186,00 | 0,00% | 2.412,00 |
| 10.08.2026 | 188,20 | 188,20 | 186,00 | 186,00 | -1,44% | 630,00 |
| 07.08.2026 | 188,21 | 188,76 | 186,32 | 188,72 | 0,34% | - |
| 06.08.2026 | 187,68 | 189,04 | 187,18 | 188,08 | 0,04% | - |
| 05.08.2026 | 188,00 | 188,00 | 188,00 | 188,00 | 0,75% | 69,00 |
| 04.08.2026 | 187,40 | 188,00 | 186,40 | 186,60 | -0,21% | 1.334,00 |
| 03.08.2026 | 187,40 | 187,60 | 187,00 | 187,00 | -1,16% | 704,00 |
| 31.07.2026 | 189,20 | 189,20 | 189,20 | 189,20 | -0,11% | 50,00 |
| 30.07.2026 | 188,60 | 189,40 | 188,60 | 189,40 | 1,28% | 1.463,00 |
| 27.07.2026 | 186,80 | 187,00 | 186,80 | 187,00 | -0,74% | 1.153,00 |
| 23.07.2026 | 188,60 | 188,60 | 188,40 | 188,40 | 0,00% | 44,00 |
| 22.07.2026 | 188,40 | 188,40 | 188,40 | 188,40 | -0,11% | 58,00 |
| 21.07.2026 | 188,60 | 188,60 | 188,60 | 188,60 | 0,32% | 5.151,00 |
| 20.07.2026 | 188,00 | 188,00 | 188,00 | 188,00 | 0,11% | 1.570,00 |
| 17.07.2026 | 187,80 | 187,80 | 187,80 | 187,80 | -0,53% | 38,00 |
| 16.07.2026 | 188,80 | 188,80 | 188,00 | 188,80 | 0,00% | 568,00 |
| 15.07.2026 | 188,40 | 188,80 | 188,40 | 188,80 | 1,51% | 1.700,00 |
| 14.07.2026 | 186,00 | 186,00 | 186,00 | 186,00 | -1,38% | 9,00 |
| 13.07.2026 | 188,60 | 189,20 | 188,60 | 188,60 | -0,63% | 1.028,00 |
| 10.07.2026 | 189,80 | 189,80 | 189,80 | 189,80 | 2,04% | 10,00 |
| 08.07.2026 | 190,20 | 190,20 | 186,00 | 186,00 | -3,43% | 386,00 |
| 06.07.2026 | 192,20 | 192,60 | 192,20 | 192,60 | 1,58% | 992,00 |
| 01.07.2026 | 189,00 | 189,60 | 189,00 | 189,60 | -0,73% | 2.381,00 |
| 29.06.2026 | 191,40 | 191,40 | 190,80 | 191,00 | 0,00% | 12.996,00 |
| 26.06.2026 | 191,40 | 191,40 | 191,00 | 191,00 | 3,13% | 1.130,00 |
| 22.06.2026 | 184,40 | 185,40 | 183,40 | 185,20 | -0,32% | 6.311,00 |
| 19.06.2026 | 185,80 | 185,80 | 185,80 | 185,80 | -0,11% | 39,00 |
| 18.06.2026 | 185,80 | 186,00 | 184,60 | 186,00 | 1,86% | 5.777,00 |
| 16.06.2026 | 182,60 | 182,60 | 182,60 | 182,60 | -0,44% | 2.550,00 |
| 15.06.2026 | 182,40 | 183,40 | 182,40 | 183,40 | 1,55% | 501,00 |
| 12.06.2026 | 180,60 | 180,60 | 180,60 | 180,60 | 1,01% | 20,00 |
| 11.06.2026 | 179,80 | 179,80 | 178,80 | 178,80 | 0,68% | 57,00 |
| 10.06.2026 | 177,00 | 177,60 | 177,00 | 177,60 | 0,57% | 56,00 |
| 09.06.2026 | 177,00 | 178,00 | 176,60 | 176,60 | -0,67% | 4.225,00 |
| 08.06.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 0,11% | 1,00 |
| 03.06.2026 | 177,60 | 177,60 | 177,60 | 177,60 | -0,11% | 48,00 |
| 02.06.2026 | 177,80 | 177,80 | 177,80 | 177,80 | -1,33% | 1.000,00 |
| 01.06.2026 | 179,80 | 180,20 | 179,60 | 180,20 | 0,22% | 380,00 |
| 29.05.2026 | 179,80 | 179,80 | 179,80 | 179,80 | -0,66% | 30,00 |
| 28.05.2026 | 180,80 | 181,00 | 180,80 | 181,00 | 0,00% | 635,00 |
| 27.05.2026 | 181,00 | 181,00 | 181,00 | 181,00 | -0,22% | 120,00 |
| 26.05.2026 | 181,40 | 182,40 | 181,40 | 181,40 | 0,89% | 8.532,00 |
| 22.05.2026 | 182,40 | 182,40 | 179,80 | 179,80 | -0,55% | 809,00 |
| 21.05.2026 | 180,40 | 180,80 | 180,40 | 180,80 | 0,89% | 1.313,00 |
| 20.05.2026 | 179,20 | 179,20 | 178,20 | 179,20 | 1,70% | 5.008,00 |
| 19.05.2026 | 180,40 | 180,40 | 176,20 | 176,20 | 0,69% | 17.991,00 |
| 18.05.2026 | 169,40 | 179,00 | 169,40 | 175,00 | 0,23% | 1.216,00 |
| 15.05.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 1,39% | 31,00 |
| 13.05.2026 | 172,60 | 172,60 | 172,20 | 172,20 | -3,26% | 526,00 |
| 12.05.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 1,48% | 1,00 |