17,180€
2,26%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,68 | 17,29 | 16,52 | 17,15 | 2,08% | - |
| 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% | - |
| 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% | - |