13,380€
1,21%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,34 | 13,48 | 13,18 | 13,40 | 1,36% | - |
| 14.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,20% | - |
| 13.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,00% | - |
| 10.10.2025 | 13,36 | 13,38 | 13,36 | 13,38 | -0,30% | 41,00 |
| 09.10.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,15% | - |
| 08.10.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 1,20% | - |
| 07.10.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,61% | - |
| 06.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,15% | - |
| 03.10.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,15% | - |
| 02.10.2025 | 13,42 | 13,42 | 13,16 | 13,16 | -1,05% | - |
| 01.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 30.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,78% | - |
| 29.09.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 3,01% | 1,00 |
| 26.09.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -2,06% | - |
| 25.09.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -3,56% | - |
| 24.09.2025 | 13,82 | 14,06 | 13,82 | 14,06 | 3,53% | 12,00 |
| 23.09.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -1,16% | - |
| 22.09.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -1,01% | - |
| 19.09.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,43% | - |
| 18.09.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,85% | - |
| 17.09.2025 | 13,82 | 14,10 | 13,82 | 14,08 | 1,00% | 113,00 |
| 16.09.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,14% | - |
| 15.09.2025 | 13,76 | 13,96 | 13,76 | 13,96 | 1,16% | - |
| 12.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,65% | - |
| 11.09.2025 | 13,80 | 13,89 | 13,64 | 13,89 | 1,54% | - |
| 10.09.2025 | 13,36 | 13,68 | 13,36 | 13,68 | 2,01% | - |
| 09.09.2025 | 13,32 | 13,44 | 13,16 | 13,41 | 0,75% | - |
| 08.09.2025 | 13,38 | 13,46 | 13,22 | 13,31 | 0,53% | 21,00 |
| 05.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -2,22% | - |
| 04.09.2025 | 13,06 | 13,54 | 13,06 | 13,54 | 2,27% | 200,00 |
| 03.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,75% | - |
| 02.09.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -0,15% | - |
| 01.09.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,00% | - |
| 29.08.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -1,33% | - |
| 28.08.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,15% | - |
| 27.08.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,29% | - |
| 26.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,15% | - |
| 25.08.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,15% | - |
| 22.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,64% | - |
| 21.08.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,74% | - |
| 20.08.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -2,32% | - |
| 19.08.2025 | 13,28 | 13,80 | 13,28 | 13,80 | 2,22% | 45,00 |
| 18.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,03% | - |
| 15.08.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -1,99% | - |
| 14.08.2025 | 14,08 | 14,40 | 14,06 | 14,06 | 0,00% | 70,00 |
| 13.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 1,15% | - |
| 12.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,56% | - |
| 11.08.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 1,73% | 750,00 |
| 08.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,29% | - |
| 07.08.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 1,02% | - |
| 06.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 05.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,86% | - |
| 04.08.2025 | 13,78 | 13,92 | 13,78 | 13,92 | 0,72% | - |
| 01.08.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -0,86% | - |
| 31.07.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -1,55% | - |
| 30.07.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,29% | - |
| 29.07.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,00% | - |
| 28.07.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,72% | - |
| 25.07.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,14% | - |
| 24.07.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,58% | - |
| 23.07.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,29% | - |
| 22.07.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,00% | - |
| 21.07.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,15% | - |
| 18.07.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,33% | - |
| 17.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,44% | - |
| 16.07.2025 | 13,98 | 13,98 | 13,60 | 13,60 | -2,86% | 150,00 |
| 15.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,57% | - |
| 14.07.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,85% | - |
| 11.07.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 1,01% | - |
| 10.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,43% | - |
| 09.07.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,43% | - |
| 08.07.2025 | 13,90 | 14,02 | 13,90 | 14,02 | -0,99% | - |
| 07.07.2025 | 13,84 | 14,16 | 13,84 | 14,16 | 4,73% | 500,00 |
| 04.07.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 0,30% | - |
| 03.07.2025 | 13,42 | 13,48 | 13,42 | 13,48 | 0,45% | - |
| 02.07.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,45% | - |
| 01.07.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,60% | - |
| 30.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 27.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,79% | - |
| 26.06.2025 | 13,12 | 13,44 | 13,12 | 13,44 | 0,60% | 261,00 |
| 25.06.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -3,05% | - |
| 24.06.2025 | 13,46 | 13,78 | 13,46 | 13,78 | 2,99% | 227,00 |
| 23.06.2025 | 13,34 | 13,38 | 13,34 | 13,38 | -0,45% | - |
| 20.06.2025 | 13,50 | 13,50 | 13,44 | 13,44 | -0,88% | - |
| 19.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,29% | - |
| 18.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,34% | - |
| 17.06.2025 | 13,52 | 13,52 | 13,42 | 13,42 | -0,59% | - |
| 16.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 13.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 12.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,36% | - |
| 11.06.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | - |
| 10.06.2025 | 13,24 | 13,24 | 13,22 | 13,22 | 0,00% | - |
| 09.06.2025 | 13,20 | 13,22 | 13,20 | 13,22 | 0,15% | - |
| 06.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,30% | - |
| 05.06.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,30% | - |
| 04.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,15% | - |
| 03.06.2025 | 13,36 | 13,36 | 13,22 | 13,22 | -0,30% | 40,00 |
| 02.06.2025 | 13,14 | 13,26 | 13,14 | 13,26 | -0,30% | - |
| 30.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,30% | - |
| 29.05.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,00% | - |