15,200€
-0,13%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,32 | 15,36 | 15,13 | 15,27 | 0,33% | 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 |
| 09.12.2025 | 14,28 | 14,58 | 14,28 | 14,58 | 0,55% | 440,00 |
| 08.12.2025 | 14,34 | 14,50 | 14,34 | 14,50 | 2,98% | 865,00 |
| 05.12.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,56% | - |
| 04.12.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -1,53% | - |
| 03.12.2025 | 13,98 | 14,38 | 13,98 | 14,38 | 2,42% | 300,00 |
| 02.12.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -1,27% | - |
| 01.12.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,14% | - |
| 28.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,00% | - |
| 27.11.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -2,09% | - |
| 26.11.2025 | 14,14 | 14,36 | 14,14 | 14,36 | 1,41% | 5,00 |
| 25.11.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -1,94% | - |
| 24.11.2025 | 14,06 | 14,44 | 14,06 | 14,44 | 3,14% | 1.350,00 |
| 21.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,86% | - |
| 20.11.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 1,46% | - |
| 19.11.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -1,16% | - |
| 18.11.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 1,32% | - |
| 17.11.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,00% | - |
| 14.11.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | - |
| 13.11.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,44% | - |
| 12.11.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,44% | - |
| 11.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,33% | - |
| 10.11.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -0,59% | - |
| 07.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 4,94% | - |
| 06.11.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,31% | - |
| 05.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 04.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,15% | - |
| 03.11.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,30% | - |
| 31.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,30% | - |
| 30.10.2025 | 13,54 | 13,54 | 13,36 | 13,36 | -1,33% | - |
| 29.10.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,45% | - |
| 28.10.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,15% | - |
| 27.10.2025 | 13,48 | 13,50 | 13,48 | 13,50 | 0,00% | - |
| 24.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,60% | - |
| 23.10.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 1,21% | - |
| 22.10.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,45% | - |
| 21.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,60% | - |
| 20.10.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,91% | - |
| 17.10.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,45% | - |
| 16.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,30% | - |
| 15.10.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,30% | - |
| 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% | - |