16,420€
-3,18%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,54 | 16,75 | 16,31 | 16,47 | -2,89% | - |
| 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% | - |
| 22.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,24% | - |
| 21.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -2,64% | - |
| 20.04.2026 | 17,42 | 17,42 | 17,42 | 17,42 | 2,11% | 10,00 |
| 17.04.2026 | 17,20 | 17,20 | 17,06 | 17,06 | -0,35% | 200,00 |
| 16.04.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -0,70% | - |
| 15.04.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -0,35% | - |
| 14.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 13.04.2026 | 17,58 | 17,70 | 17,58 | 17,70 | 1,14% | 1.078,00 |
| 10.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,46% | - |
| 09.04.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 1,43% | - |
| 08.04.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 0,60% | - |
| 07.04.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -1,53% | - |
| 02.04.2026 | 16,64 | 17,00 | 16,64 | 17,00 | 1,92% | 154,00 |
| 01.04.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 0,72% | - |
| 31.03.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -0,12% | - |
| 30.03.2026 | 16,34 | 16,58 | 16,34 | 16,58 | -1,78% | 150,00 |
| 27.03.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -1,17% | - |
| 26.03.2026 | 16,78 | 17,08 | 16,78 | 17,08 | 1,30% | 180,00 |
| 25.03.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 0,72% | - |
| 24.03.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -0,36% | - |
| 23.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,55% | 50,00 |
| 20.03.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -1,60% | - |
| 19.03.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 1,04% | - |
| 18.03.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 1,05% | - |
| 17.03.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -0,46% | - |
| 16.03.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 1,41% | - |
| 13.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,23% | - |
| 12.03.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -1,16% | - |
| 11.03.2026 | 17,06 | 17,24 | 17,06 | 17,24 | -0,69% | 460,00 |
| 10.03.2026 | 16,88 | 17,36 | 16,88 | 17,36 | 1,52% | 217,00 |
| 09.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,12% | - |
| 06.03.2026 | 17,38 | 17,38 | 17,08 | 17,08 | -2,06% | 440,00 |
| 05.03.2026 | 17,44 | 17,44 | 17,44 | 17,44 | 2,11% | - |
| 04.03.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -0,81% | - |
| 03.03.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -1,37% | - |
| 02.03.2026 | 17,44 | 17,46 | 17,20 | 17,46 | 2,22% | 820,00 |
| 27.02.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 0,59% | - |
| 26.02.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -0,35% | - |
| 25.02.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 1,19% | - |
| 24.02.2026 | 16,84 | 16,84 | 16,84 | 16,84 | -0,47% | - |
| 23.02.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -2,08% | - |
| 20.02.2026 | 16,78 | 17,28 | 16,78 | 17,28 | 1,05% | 640,00 |
| 19.02.2026 | 16,82 | 17,10 | 16,82 | 17,10 | 3,76% | 40,00 |
| 18.02.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -1,08% | - |
| 17.02.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 0,73% | - |
| 16.02.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 1,22% | - |
| 13.02.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 3,55% | - |
| 12.02.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -1,00% | - |
| 11.02.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 1,66% | - |
| 10.02.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -1,26% | - |
| 09.02.2026 | 15,56 | 15,88 | 15,56 | 15,88 | 3,12% | 71,00 |
| 06.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,39% | - |
| 05.02.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,90% | - |
| 04.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,26% | - |
| 03.02.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 1,70% | - |
| 02.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,39% | - |
| 30.01.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,13% | - |
| 29.01.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -1,42% | - |
| 28.01.2026 | 15,60 | 15,60 | 15,36 | 15,48 | 1,71% | 175,00 |
| 27.01.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -1,17% | - |
| 26.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,26% | - |
| 23.01.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 1,71% | - |
| 22.01.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 1,61% | - |
| 21.01.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,93% | - |
| 20.01.2026 | 15,08 | 15,08 | 15,08 | 15,08 | -2,20% | - |
| 19.01.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -1,66% | - |
| 16.01.2026 | 15,40 | 15,68 | 15,40 | 15,68 | 3,29% | 60,00 |
| 15.01.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,26% | - |
| 14.01.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -0,39% | - |
| 13.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,06% | - |
| 12.01.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -2,08% | - |
| 09.01.2026 | 15,16 | 15,36 | 15,16 | 15,36 | 0,92% | 300,00 |
| 08.01.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 2,28% | - |
| 07.01.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 0,40% | - |
| 06.01.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 0,95% | - |
| 05.01.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -1,74% | - |
| 02.01.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 0,00% | - |
| 30.12.2025 | 14,70 | 14,94 | 14,70 | 14,94 | 0,54% | 20,00 |
| 29.12.2025 | 14,64 | 14,86 | 14,64 | 14,86 | 0,81% | 1,00 |
| 23.12.2025 | 14,44 | 14,74 | 14,44 | 14,74 | 1,38% | 39,00 |
| 22.12.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,39% | - |
| 19.12.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -1,24% | - |
| 18.12.2025 | 14,38 | 14,58 | 14,32 | 14,52 | 1,40% | 1.716,00 |
| 17.12.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -1,38% | - |
| 16.12.2025 | 14,34 | 14,52 | 14,34 | 14,52 | 0,14% | 200,00 |
| 15.12.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 2,11% | 1.244,00 |
| 12.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,20% | - |
| 11.12.2025 | 14,26 | 14,52 | 14,26 | 14,52 | -0,68% | 175,00 |
| 10.12.2025 | 14,32 | 14,62 | 14,32 | 14,62 | 0,27% | 1.890,00 |