19,840€
1,17%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,65 | 19,81 | 19,55 | 19,74 | 0,66% | - |
| 20.10.2026 | 19,36 | 19,68 | 19,27 | 19,61 | 1,34% | - |
| 19.10.2026 | 19,55 | 19,58 | 19,26 | 19,35 | -0,92% | 2.300,00 |
| 16.10.2026 | 19,10 | 19,55 | 19,08 | 19,53 | 2,36% | - |
| 15.10.2026 | 19,07 | 19,09 | 19,07 | 19,08 | 0,21% | - |
| 14.10.2026 | 18,96 | 19,15 | 18,91 | 19,04 | 0,53% | 91,00 |
| 13.10.2026 | 18,72 | 18,96 | 18,71 | 18,94 | 1,07% | - |
| 12.10.2026 | 18,84 | 18,99 | 18,73 | 18,74 | -0,53% | - |
| 09.10.2026 | 18,86 | 18,97 | 18,74 | 18,84 | 0,00% | 493,00 |
| 08.10.2026 | 19,79 | 19,81 | 18,56 | 18,84 | -4,80% | 1.016,00 |
| 07.10.2026 | 19,96 | 20,06 | 19,76 | 19,79 | -0,55% | - |
| 06.10.2026 | 19,73 | 19,99 | 19,68 | 19,90 | 0,91% | 79,00 |
| 05.10.2026 | 19,76 | 19,91 | 19,57 | 19,72 | 0,00% | 225,00 |
| 02.10.2026 | 19,67 | 19,78 | 19,48 | 19,72 | 0,41% | - |
| 01.10.2026 | 19,74 | 19,82 | 19,43 | 19,64 | -0,51% | - |
| 30.09.2026 | 19,84 | 19,99 | 19,59 | 19,74 | -0,45% | - |
| 29.09.2026 | 20,12 | 20,13 | 19,75 | 19,83 | -1,44% | 84,00 |
| 28.09.2026 | 20,03 | 20,35 | 19,91 | 20,12 | 0,50% | 587,00 |
| 25.09.2026 | 19,88 | 20,18 | 19,86 | 20,02 | 0,50% | 960,00 |
| 24.09.2026 | 19,83 | 20,04 | 19,78 | 19,92 | 0,40% | - |
| 23.09.2026 | 19,94 | 20,04 | 19,78 | 19,84 | -0,53% | - |
| 22.09.2026 | 19,87 | 20,12 | 19,84 | 19,95 | 0,68% | 451,00 |
| 21.09.2026 | 19,68 | 19,95 | 19,68 | 19,81 | 0,56% | 13,00 |
| 18.09.2026 | 19,83 | 19,84 | 19,47 | 19,70 | -0,51% | - |
| 17.09.2026 | 19,39 | 19,93 | 19,39 | 19,80 | 2,04% | 336,00 |
| 16.09.2026 | 19,23 | 19,53 | 19,21 | 19,41 | 0,91% | - |
| 15.09.2026 | 19,01 | 19,26 | 18,84 | 19,23 | 1,26% | 81,00 |
| 14.09.2026 | 19,07 | 19,29 | 18,97 | 18,99 | -0,42% | 91,00 |
| 11.09.2026 | 19,03 | 19,21 | 18,98 | 19,07 | 0,21% | - |
| 10.09.2026 | 19,69 | 19,72 | 18,96 | 19,03 | -3,45% | - |
| 09.09.2026 | 19,94 | 20,02 | 19,69 | 19,71 | -1,18% | - |
| 08.09.2026 | 19,74 | 19,99 | 19,65 | 19,95 | 1,19% | - |
| 07.09.2026 | 19,53 | 19,74 | 19,43 | 19,71 | 1,03% | 84,00 |
| 04.09.2026 | 19,41 | 19,53 | 19,24 | 19,51 | 0,52% | 993,00 |
| 03.09.2026 | 19,25 | 19,58 | 19,19 | 19,41 | 0,70% | - |
| 02.09.2026 | 19,46 | 19,47 | 19,10 | 19,28 | -0,75% | - |
| 01.09.2026 | 19,33 | 19,50 | 19,19 | 19,42 | 0,52% | - |
| 31.08.2026 | 19,17 | 19,47 | 19,17 | 19,32 | 0,84% | 78,00 |
| 28.08.2026 | 19,11 | 19,24 | 19,04 | 19,16 | 0,26% | 1.518,00 |
| 27.08.2026 | 18,89 | 19,20 | 18,83 | 19,11 | 1,11% | 595,00 |
| 26.08.2026 | 18,71 | 19,00 | 18,71 | 18,90 | 2,05% | - |
| 25.08.2026 | 18,65 | 18,87 | 18,52 | 18,52 | -0,67% | 23.009,00 |
| 24.08.2026 | 18,69 | 18,79 | 18,63 | 18,65 | -0,24% | 842,00 |
| 21.08.2026 | 18,35 | 18,74 | 18,35 | 18,69 | 1,91% | - |
| 20.08.2026 | 18,34 | 18,38 | 18,32 | 18,34 | -1,34% | 1.119,00 |
| 19.08.2026 | 18,81 | 18,83 | 18,57 | 18,59 | 8,52% | - |
| 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 |