19,700€
0,72%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 19,70 | 19,72 | 19,70 | 19,72 | 0,82% | - |
| 09.09.2026 | 19,80 | 19,80 | 19,56 | 19,56 | -0,10% | - |
| 08.09.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 0,93% | - |
| 07.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,83% | - |
| 04.09.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,84% | - |
| 03.09.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,83% | - |
| 02.09.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,21% | - |
| 01.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 31.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,84% | - |
| 28.08.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 1,07% | - |
| 27.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,97% | - |
| 26.08.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 0,54% | - |
| 25.08.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -0,32% | - |
| 24.08.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,65% | - |
| 21.08.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -1,51% | - |
| 20.08.2026 | 18,40 | 18,50 | 18,40 | 18,50 | -0,54% | 31,00 |
| 19.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,32% | - |
| 18.08.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -1,70% | - |
| 17.08.2026 | 18,08 | 18,86 | 18,08 | 18,86 | 8,52% | 10,00 |
| 14.08.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 3,21% | - |
| 13.08.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 0,00% | - |
| 12.08.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 0,12% | - |
| 11.08.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -3,67% | - |
| 10.08.2026 | 17,02 | 17,46 | 17,02 | 17,46 | 3,07% | 300,00 |
| 07.08.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,36% | - |
| 06.08.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,35% | - |
| 05.08.2026 | 16,80 | 16,94 | 16,80 | 16,94 | 0,12% | 150,00 |
| 04.08.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -0,59% | - |
| 03.08.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 0,24% | - |
| 31.07.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 0,71% | - |
| 30.07.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 0,24% | - |
| 29.07.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,24% | - |
| 28.07.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -1,29% | - |
| 27.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 24.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,43% | - |
| 23.07.2026 | 17,06 | 17,06 | 16,76 | 16,76 | -1,41% | 300,00 |
| 22.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,95% | - |
| 21.07.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 0,36% | - |
| 20.07.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 0,12% | - |
| 17.07.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,71% | - |
| 16.07.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 0,96% | - |
| 15.07.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -0,24% | - |
| 14.07.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,24% | - |
| 13.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 10.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 2,91% | - |
| 09.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -1,67% | - |
| 08.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,06% | - |
| 07.07.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -0,47% | - |
| 06.07.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,95% | - |
| 03.07.2026 | 16,76 | 16,90 | 16,76 | 16,90 | 2,05% | - |
| 02.07.2026 | 16,48 | 16,56 | 16,48 | 16,56 | -0,12% | - |
| 01.07.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -0,36% | - |
| 30.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -0,72% | - |
| 29.06.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -1,18% | - |
| 26.06.2026 | 16,70 | 16,96 | 16,70 | 16,96 | 1,68% | 20,00 |
| 25.06.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 0,48% | - |
| 24.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,48% | - |
| 23.06.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,24% | - |
| 22.06.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 0,86% | - |
| 19.06.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,24% | - |
| 18.06.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,61% | - |
| 17.06.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 1,35% | - |
| 16.06.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -0,12% | - |
| 15.06.2026 | 16,28 | 16,28 | 16,28 | 16,28 | 0,74% | - |
| 12.06.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -0,98% | - |
| 11.06.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 2,26% | - |
| 10.06.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -0,50% | - |
| 09.06.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -0,25% | - |
| 08.06.2026 | 16,14 | 16,16 | 16,08 | 16,08 | 0,75% | 1.500,00 |
| 05.06.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,50% | - |
| 04.06.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -2,22% | - |
| 03.06.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -0,37% | - |
| 02.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,12% | - |
| 01.06.2026 | 16,58 | 16,58 | 16,32 | 16,32 | -1,33% | 120,00 |
| 29.05.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,12% | - |
| 28.05.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -0,24% | - |
| 27.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 26.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 25.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 22.05.2026 | 16,60 | 16,80 | 16,60 | 16,80 | 1,45% | 70,00 |
| 21.05.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 1,47% | - |
| 20.05.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 0,74% | - |
| 19.05.2026 | 16,02 | 16,20 | 16,02 | 16,20 | 1,38% | 1,00 |
| 18.05.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 1,40% | - |
| 15.05.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -1,01% | - |
| 14.05.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,38% | - |
| 13.05.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -0,25% | - |
| 12.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,57% | - |
| 11.05.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -0,37% | - |
| 08.05.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -3,42% | - |
| 07.05.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -1,62% | - |
| 06.05.2026 | 17,02 | 17,24 | 17,02 | 17,24 | 1,29% | 190,00 |
| 05.05.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 0,24% | - |
| 04.05.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 0,47% | - |
| 30.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,72% | - |
| 29.04.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -0,24% | - |
| 28.04.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,00% | - |
| 27.04.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,84% | - |
| 24.04.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -2,34% | - |
| 23.04.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 0,47% | - |