16,410€
-0,79%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,10 | 17,29 | 16,93 | 17,13 | 0,18% | 480,00 |
| 04.05.2026 | 17,12 | 17,29 | 17,07 | 17,10 | -0,18% | 870,00 |
| 30.04.2026 | 17,01 | 17,15 | 16,93 | 17,13 | 0,88% | 480,00 |
| 29.04.2026 | 16,97 | 17,15 | 16,94 | 16,98 | 0,18% | 90,00 |
| 28.04.2026 | 16,97 | 17,26 | 16,94 | 16,95 | -0,12% | 572,00 |
| 27.04.2026 | 16,97 | 17,19 | 16,92 | 16,97 | 0,18% | 445,00 |
| 24.04.2026 | 16,81 | 16,97 | 16,72 | 16,94 | 0,89% | 1.500,00 |
| 23.04.2026 | 17,16 | 17,21 | 16,75 | 16,79 | -2,27% | - |
| 22.04.2026 | 17,17 | 17,35 | 17,13 | 17,18 | 0,06% | 540,00 |
| 21.04.2026 | 17,07 | 17,25 | 17,04 | 17,17 | 0,70% | 1.915,00 |
| 20.04.2026 | 17,27 | 17,32 | 17,02 | 17,05 | -1,27% | - |
| 17.04.2026 | 17,38 | 17,41 | 17,16 | 17,27 | -0,52% | - |
| 16.04.2026 | 17,34 | 17,44 | 17,25 | 17,36 | 0,17% | - |
| 15.04.2026 | 17,45 | 17,61 | 17,26 | 17,33 | -0,57% | 1.665,00 |
| 14.04.2026 | 17,47 | 17,55 | 17,39 | 17,43 | -0,63% | 700,00 |
| 13.04.2026 | 17,73 | 17,76 | 17,40 | 17,54 | -0,62% | 4.960,00 |
| 10.04.2026 | 17,66 | 17,79 | 17,61 | 17,65 | 0,17% | - |
| 09.04.2026 | 17,26 | 17,66 | 17,24 | 17,62 | 1,97% | - |
| 08.04.2026 | 17,04 | 17,36 | 16,95 | 17,28 | 1,41% | 17,00 |
| 07.04.2026 | 17,05 | 17,16 | 16,94 | 17,04 | 0,18% | 112,00 |
| 02.04.2026 | 16,83 | 17,01 | 16,83 | 17,01 | 1,01% | 3.112,00 |
| 01.04.2026 | 16,80 | 17,03 | 16,76 | 16,84 | 0,12% | - |
| 31.03.2026 | 16,75 | 16,85 | 16,55 | 16,82 | 0,36% | 40,00 |
| 30.03.2026 | 16,47 | 16,78 | 16,22 | 16,76 | 1,88% | 84,00 |
| 27.03.2026 | 17,03 | 17,06 | 16,32 | 16,45 | -3,29% | 1.077,00 |
| 26.03.2026 | 16,97 | 17,15 | 16,87 | 17,01 | 0,29% | 180,00 |
| 25.03.2026 | 16,97 | 17,09 | 16,87 | 16,96 | -0,06% | - |
| 24.03.2026 | 16,96 | 17,06 | 16,81 | 16,97 | -0,12% | - |
| 23.03.2026 | 17,15 | 17,17 | 16,61 | 16,99 | -1,28% | 13.070,00 |
| 20.03.2026 | 17,46 | 17,63 | 17,19 | 17,21 | -1,32% | 1.520,00 |
| 19.03.2026 | 17,62 | 17,70 | 17,42 | 17,44 | -0,85% | 6.640,00 |
| 18.03.2026 | 17,54 | 17,78 | 17,52 | 17,59 | 0,34% | 870,00 |
| 17.03.2026 | 17,35 | 17,66 | 17,25 | 17,53 | 1,04% | - |
| 16.03.2026 | 17,38 | 17,41 | 17,16 | 17,35 | 0,00% | 154,00 |
| 13.03.2026 | 17,22 | 17,45 | 17,17 | 17,35 | 0,75% | 20.022,00 |
| 12.03.2026 | 17,16 | 17,31 | 17,10 | 17,22 | 0,23% | - |
| 11.03.2026 | 17,18 | 17,26 | 16,97 | 17,18 | 0,17% | - |
| 10.03.2026 | 17,11 | 17,33 | 17,00 | 17,15 | 0,53% | 140,00 |
| 09.03.2026 | 17,28 | 17,35 | 16,88 | 17,06 | -1,22% | 1.915,00 |
| 06.03.2026 | 17,56 | 17,60 | 17,17 | 17,27 | -1,43% | 374,00 |
| 05.03.2026 | 17,53 | 17,64 | 17,40 | 17,52 | 0,00% | - |
| 04.03.2026 | 17,30 | 17,55 | 17,06 | 17,52 | 1,33% | - |
| 03.03.2026 | 17,40 | 17,49 | 17,05 | 17,29 | -0,80% | 22.020,00 |
| 02.03.2026 | 17,62 | 17,65 | 17,12 | 17,43 | -0,63% | 4.364,00 |
| 27.02.2026 | 17,23 | 17,57 | 17,17 | 17,54 | 1,92% | 7.750,00 |
| 26.02.2026 | 17,15 | 17,26 | 17,05 | 17,21 | 0,35% | - |
| 25.02.2026 | 17,17 | 17,27 | 16,91 | 17,15 | -0,12% | 6.940,00 |
| 24.02.2026 | 17,01 | 17,28 | 16,87 | 17,17 | 1,00% | 1.210,00 |
| 23.02.2026 | 17,10 | 17,13 | 16,94 | 17,00 | -0,76% | 2.320,00 |
| 20.02.2026 | 16,89 | 17,18 | 16,86 | 17,13 | 1,42% | 3.934,00 |
| 19.02.2026 | 16,98 | 17,12 | 16,85 | 16,89 | -0,47% | 1.512,00 |
| 18.02.2026 | 16,67 | 17,05 | 16,65 | 16,97 | 1,68% | 7.380,00 |
| 17.02.2026 | 16,78 | 16,98 | 16,61 | 16,69 | -0,60% | - |
| 16.02.2026 | 16,72 | 16,84 | 16,57 | 16,79 | 0,60% | 2.330,00 |
| 13.02.2026 | 16,47 | 16,84 | 16,06 | 16,69 | 1,34% | 7.428,00 |
| 12.02.2026 | 15,97 | 17,28 | 15,97 | 16,47 | 3,20% | 3.642,00 |
| 11.02.2026 | 16,06 | 16,09 | 15,92 | 15,96 | -0,50% | 1.300,00 |
| 10.02.2026 | 15,82 | 16,25 | 15,82 | 16,04 | 1,26% | 1.015,00 |
| 09.02.2026 | 15,74 | 15,86 | 15,62 | 15,84 | 0,70% | - |
| 06.02.2026 | 15,49 | 15,78 | 15,48 | 15,73 | 1,61% | 6.884,00 |
| 05.02.2026 | 15,65 | 15,71 | 15,40 | 15,48 | -1,21% | 8.078,00 |
| 04.02.2026 | 15,76 | 15,80 | 15,60 | 15,67 | -0,63% | 32,00 |
| 03.02.2026 | 15,70 | 15,87 | 15,60 | 15,77 | 0,64% | 858,00 |
| 02.02.2026 | 15,40 | 15,69 | 15,36 | 15,67 | 0,90% | 483,00 |
| 30.01.2026 | 15,39 | 15,66 | 15,36 | 15,53 | 0,65% | - |
| 29.01.2026 | 15,45 | 15,57 | 15,34 | 15,43 | 0,19% | 4.304,00 |
| 28.01.2026 | 15,75 | 15,78 | 15,16 | 15,40 | -2,10% | 8.455,00 |
| 27.01.2026 | 15,40 | 15,76 | 15,40 | 15,73 | 1,94% | 560,00 |
| 26.01.2026 | 15,61 | 15,67 | 15,40 | 15,43 | -1,09% | - |
| 23.01.2026 | 15,54 | 15,63 | 15,47 | 15,60 | 0,58% | 116,00 |
| 22.01.2026 | 15,25 | 15,66 | 15,25 | 15,51 | 1,84% | 800,00 |
| 21.01.2026 | 15,13 | 15,26 | 15,03 | 15,23 | 0,79% | - |
| 20.01.2026 | 15,26 | 15,29 | 15,01 | 15,11 | -0,98% | - |
| 19.01.2026 | 15,61 | 15,62 | 15,14 | 15,26 | -2,37% | 130,00 |
| 16.01.2026 | 15,52 | 15,65 | 15,44 | 15,63 | 0,64% | 57,00 |
| 15.01.2026 | 15,28 | 15,57 | 15,26 | 15,53 | 1,57% | - |
| 14.01.2026 | 15,28 | 15,38 | 15,22 | 15,29 | 0,13% | 98,00 |
| 13.01.2026 | 15,39 | 15,46 | 15,21 | 15,27 | -0,78% | - |
| 12.01.2026 | 15,18 | 15,40 | 15,15 | 15,39 | 1,45% | 5.715,00 |
| 09.01.2026 | 15,34 | 15,38 | 15,11 | 15,17 | -0,98% | 60,00 |
| 08.01.2026 | 15,36 | 15,38 | 15,22 | 15,32 | -0,45% | 300,00 |
| 07.01.2026 | 15,06 | 15,44 | 15,05 | 15,39 | 1,99% | 428,00 |
| 06.01.2026 | 15,00 | 15,12 | 14,96 | 15,09 | 0,67% | 6.031,00 |
| 05.01.2026 | 14,80 | 15,00 | 14,74 | 14,99 | 1,28% | 5.576,00 |
| 02.01.2026 | 15,05 | 15,05 | 14,77 | 14,80 | -1,20% | 325,00 |
| 30.12.2025 | 14,84 | 15,02 | 14,81 | 14,98 | 1,01% | 180,00 |
| 29.12.2025 | 14,78 | 14,85 | 14,72 | 14,83 | 0,68% | 32,00 |
| 23.12.2025 | 14,64 | 14,76 | 14,58 | 14,73 | 0,61% | - |
| 22.12.2025 | 14,74 | 14,77 | 14,56 | 14,64 | -0,75% | 15,00 |
| 19.12.2025 | 14,49 | 14,75 | 14,45 | 14,75 | 1,86% | 14.500,00 |
| 18.12.2025 | 14,56 | 14,56 | 14,36 | 14,48 | -0,48% | - |
| 17.12.2025 | 14,48 | 14,56 | 14,32 | 14,55 | 0,69% | 220,00 |
| 16.12.2025 | 14,50 | 14,54 | 14,35 | 14,45 | -0,55% | - |
| 15.12.2025 | 14,48 | 14,55 | 14,28 | 14,53 | 0,35% | 2.775,00 |
| 12.12.2025 | 14,40 | 14,53 | 14,37 | 14,48 | 0,70% | 1.500,00 |
| 11.12.2025 | 14,42 | 14,49 | 14,33 | 14,38 | -0,48% | 875,00 |
| 10.12.2025 | 14,46 | 14,58 | 14,38 | 14,45 | 0,00% | 7.980,00 |
| 09.12.2025 | 14,36 | 14,50 | 14,31 | 14,45 | 0,49% | 5.692,00 |
| 08.12.2025 | 14,46 | 14,52 | 14,35 | 14,38 | -0,69% | 1.041,00 |
| 05.12.2025 | 14,18 | 14,54 | 14,15 | 14,48 | 2,26% | 125,00 |