146,666NOK
1,42%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 144,83 | 147,05 | 144,49 | 146,72 | 1,46% | - |
| 29.01.2025 | 144,18 | 145,63 | 144,18 | 144,61 | 0,24% | - |
| 28.01.2025 | 143,16 | 144,39 | 143,09 | 144,26 | 0,80% | - |
| 27.01.2025 | 141,93 | 145,38 | 141,93 | 143,12 | 0,78% | - |
| 24.01.2025 | 142,84 | 143,36 | 141,85 | 142,01 | -0,68% | - |
| 23.01.2025 | 142,06 | 143,45 | 142,06 | 142,99 | 0,73% | - |
| 22.01.2025 | 140,28 | 142,81 | 140,28 | 141,95 | 1,36% | - |
| 21.01.2025 | 139,64 | 140,56 | 139,19 | 140,05 | 0,09% | - |
| 20.01.2025 | 139,92 | 140,48 | 139,49 | 139,92 | 0,00% | - |
| 17.01.2025 | 138,98 | 141,06 | 138,72 | 139,92 | 0,47% | - |
| 16.01.2025 | 139,41 | 140,07 | 138,65 | 139,26 | 0,02% | - |
| 15.01.2025 | 137,52 | 139,45 | 137,45 | 139,24 | 1,17% | - |
| 14.01.2025 | 138,52 | 138,57 | 136,98 | 137,62 | -0,58% | - |
| 13.01.2025 | 140,25 | 140,25 | 137,57 | 138,42 | -1,30% | - |
| 10.01.2025 | 141,46 | 143,42 | 140,12 | 140,25 | -0,57% | - |
| 09.01.2025 | 140,96 | 141,27 | 140,34 | 141,05 | -0,01% | - |
| 08.01.2025 | 140,37 | 141,08 | 140,00 | 141,06 | 0,34% | - |
| 07.01.2025 | 140,54 | 140,66 | 139,67 | 140,58 | -0,04% | - |
| 06.01.2025 | 140,91 | 140,98 | 140,29 | 140,64 | -0,28% | - |
| 03.01.2025 | 141,07 | 141,09 | 140,11 | 141,04 | -0,02% | - |
| 02.01.2025 | 142,31 | 142,68 | 140,38 | 141,07 | -0,40% | - |
| 30.12.2024 | 142,52 | 143,02 | 141,43 | 141,64 | -1,37% | - |
| 27.12.2024 | 141,20 | 143,60 | 141,20 | 143,60 | 1,80% | 6.125,00 |
| 23.12.2024 | 140,82 | 141,13 | 140,50 | 141,06 | 0,76% | - |
| 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 | 0,27% | 200,00 |
| 18.12.2024 | 141,28 | 141,69 | 140,65 | 141,02 | -0,31% | - |
| 17.12.2024 | 140,08 | 141,57 | 139,73 | 141,46 | 0,87% | - |
| 16.12.2024 | 141,30 | 141,30 | 139,92 | 140,25 | -0,98% | - |
| 13.12.2024 | 139,04 | 141,66 | 139,01 | 141,64 | 2,02% | - |
| 12.12.2024 | 139,27 | 139,39 | 138,81 | 138,84 | -0,43% | - |
| 11.12.2024 | 139,04 | 139,74 | 138,58 | 139,44 | 0,03% | - |
| 10.12.2024 | 139,40 | 139,40 | 139,40 | 139,40 | -0,76% | 300,00 |
| 09.12.2024 | 137,47 | 140,50 | 137,21 | 140,46 | 2,21% | - |
| 06.12.2024 | 138,68 | 138,68 | 137,14 | 137,43 | 0,02% | - |
| 05.12.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 0,71% | 200,00 |
| 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 |