19,580€
1,14%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,18 | 19,44 | 19,18 | 19,44 | 0,41% | - |
| 19.10.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 0,41% | - |
| 16.10.2026 | 18,96 | 19,28 | 18,96 | 19,28 | 2,01% | 50,00 |
| 15.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,64% | - |
| 14.10.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,11% | - |
| 13.10.2026 | 18,52 | 18,76 | 18,52 | 18,76 | 0,75% | - |
| 12.10.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 0,11% | - |
| 09.10.2026 | 18,62 | 18,62 | 18,60 | 18,60 | -5,20% | - |
| 08.10.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,10% | - |
| 07.10.2026 | 19,76 | 19,76 | 19,60 | 19,60 | 0,10% | - |
| 06.10.2026 | 19,58 | 19,58 | 19,58 | 19,58 | -0,31% | - |
| 05.10.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 0,20% | - |
| 02.10.2026 | 19,48 | 19,60 | 19,48 | 19,60 | 0,62% | - |
| 01.10.2026 | 19,52 | 19,52 | 19,48 | 19,48 | -1,62% | 7,00 |
| 30.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,60% | - |
| 29.09.2026 | 20,25 | 20,25 | 19,92 | 19,92 | 0,00% | 121,00 |
| 28.09.2026 | 20,20 | 20,20 | 19,92 | 19,92 | 0,20% | 4,00 |
| 25.09.2026 | 19,80 | 19,88 | 19,80 | 19,88 | 0,40% | - |
| 24.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,10% | - |
| 23.09.2026 | 19,82 | 19,82 | 19,78 | 19,78 | 0,51% | - |
| 22.09.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -1,85% | - |
| 21.09.2026 | 19,58 | 20,05 | 19,58 | 20,05 | 2,09% | 10,00 |
| 18.09.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -1,50% | - |
| 17.09.2026 | 19,32 | 19,94 | 19,32 | 19,94 | 4,62% | 178,00 |
| 16.09.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 1,28% | - |
| 15.09.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,32% | - |
| 14.09.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,11% | - |
| 11.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,28% | - |
| 10.09.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -0,10% | - |
| 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% | - |