189,855NOK
0,24%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 172,80 | 178,00 | 171,40 | 175,40 | -5,80% | 780,00 |
| 05.05.2026 | 185,60 | 186,20 | 185,60 | 186,20 | 0,87% | 416,00 |
| 29.04.2026 | 184,80 | 185,20 | 184,00 | 184,60 | -0,32% | 849,00 |
| 27.04.2026 | 189,80 | 189,80 | 185,20 | 185,20 | 1,20% | 7.645,00 |
| 24.04.2026 | 183,00 | 183,00 | 183,00 | 183,00 | -3,17% | 6,00 |
| 23.04.2026 | 186,00 | 189,00 | 186,00 | 189,00 | 0,96% | 175,00 |
| 22.04.2026 | 187,20 | 187,20 | 187,20 | 187,20 | -0,85% | 2,00 |
| 21.04.2026 | 188,00 | 188,80 | 188,00 | 188,80 | -0,84% | 109,00 |
| 20.04.2026 | 191,20 | 191,20 | 188,40 | 190,40 | -0,10% | 82,00 |
| 17.04.2026 | 191,40 | 191,40 | 190,60 | 190,60 | -3,44% | 1.064,00 |
| 15.04.2026 | 195,00 | 197,40 | 195,00 | 197,40 | 1,75% | 1.774,00 |
| 14.04.2026 | 194,00 | 194,00 | 194,00 | 194,00 | -0,72% | 10,00 |
| 13.04.2026 | 195,40 | 195,40 | 195,40 | 195,40 | 4,60% | 939,00 |
| 08.04.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -1,16% | 47,00 |
| 07.04.2026 | 189,20 | 189,20 | 189,00 | 189,00 | 3,28% | 10,00 |
| 30.03.2026 | 183,00 | 183,00 | 183,00 | 183,00 | -0,76% | 60,00 |
| 27.03.2026 | 188,60 | 188,60 | 184,40 | 184,40 | -3,15% | 110,00 |
| 24.03.2026 | 191,40 | 191,40 | 190,40 | 190,40 | -0,31% | 160,00 |
| 23.03.2026 | 191,00 | 191,00 | 186,20 | 191,00 | 0,53% | 1.070,00 |
| 20.03.2026 | 193,80 | 194,60 | 190,00 | 190,00 | -2,26% | 904,00 |
| 19.03.2026 | 194,40 | 194,40 | 194,40 | 194,40 | -0,82% | 40,00 |
| 17.03.2026 | 196,00 | 196,00 | 196,00 | 196,00 | 2,30% | 10,00 |
| 16.03.2026 | 191,40 | 191,60 | 191,40 | 191,60 | -0,10% | 2.070,00 |
| 12.03.2026 | 191,60 | 192,40 | 191,60 | 191,80 | -0,10% | 87,00 |
| 09.03.2026 | 187,20 | 192,00 | 184,40 | 192,00 | -0,31% | 356,00 |
| 03.03.2026 | 192,80 | 192,80 | 192,60 | 192,60 | -1,13% | 830,00 |
| 02.03.2026 | 188,40 | 196,00 | 188,40 | 194,80 | 0,52% | 280,00 |
| 26.02.2026 | 193,80 | 193,80 | 193,80 | 193,80 | 0,21% | 69,00 |
| 24.02.2026 | 191,20 | 194,20 | 191,20 | 193,40 | 0,83% | 763,00 |
| 23.02.2026 | 192,40 | 192,40 | 191,20 | 191,80 | -0,42% | 2.573,00 |
| 20.02.2026 | 192,60 | 192,60 | 192,60 | 192,60 | 1,26% | 225,00 |
| 19.02.2026 | 190,20 | 191,00 | 190,20 | 190,20 | -0,11% | 703,00 |
| 18.02.2026 | 190,60 | 190,80 | 190,00 | 190,40 | 1,06% | 113,00 |
| 17.02.2026 | 190,80 | 191,00 | 188,20 | 188,40 | -0,42% | 1.947,00 |
| 16.02.2026 | 186,80 | 193,00 | 186,80 | 189,20 | 1,39% | 2.574,00 |
| 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% | 4.720,00 |
| 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% | 2.390,00 |
| 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 |