16,830€
0,06%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 16,78 | 16,82 | 16,78 | 16,80 | -0,12% | - |
| 16.02.2026 | 16,70 | 16,84 | 16,57 | 16,82 | 0,60% | - |
| 13.02.2026 | 16,50 | 16,83 | 16,22 | 16,72 | 1,21% | - |
| 12.02.2026 | 16,10 | 17,23 | 15,96 | 16,52 | 2,99% | - |
| 11.02.2026 | 16,06 | 16,10 | 15,96 | 16,04 | -0,12% | - |
| 10.02.2026 | 15,80 | 16,25 | 15,80 | 16,06 | 1,84% | - |
| 09.02.2026 | 15,76 | 15,84 | 15,62 | 15,77 | 0,32% | - |
| 06.02.2026 | 15,53 | 15,73 | 15,49 | 15,72 | 1,09% | - |
| 05.02.2026 | 15,66 | 15,70 | 15,46 | 15,55 | -0,58% | - |
| 04.02.2026 | 15,80 | 15,80 | 15,60 | 15,64 | -0,13% | - |
| 03.02.2026 | 15,71 | 15,87 | 15,60 | 15,66 | 0,64% | - |
| 02.02.2026 | 15,50 | 15,60 | 15,37 | 15,56 | -0,26% | - |
| 30.01.2026 | 15,44 | 15,66 | 15,36 | 15,60 | 0,39% | - |
| 29.01.2026 | 15,37 | 15,59 | 15,34 | 15,54 | 1,70% | - |
| 28.01.2026 | 15,75 | 15,78 | 15,21 | 15,28 | -1,99% | - |
| 27.01.2026 | 15,42 | 15,65 | 15,40 | 15,59 | 1,10% | - |
| 26.01.2026 | 15,60 | 15,68 | 15,40 | 15,42 | -0,90% | - |
| 23.01.2026 | 15,56 | 15,64 | 15,49 | 15,56 | 0,00% | - |
| 22.01.2026 | 15,27 | 15,66 | 15,26 | 15,56 | 2,03% | - |
| 21.01.2026 | 15,13 | 15,30 | 15,06 | 15,25 | 1,26% | - |
| 20.01.2026 | 15,22 | 15,26 | 15,02 | 15,06 | -1,31% | - |
| 19.01.2026 | 15,50 | 15,61 | 15,14 | 15,26 | -1,99% | - |
| 16.01.2026 | 15,56 | 15,60 | 15,50 | 15,57 | 0,06% | - |
| 15.01.2026 | 15,32 | 15,58 | 15,27 | 15,56 | 1,77% | - |
| 14.01.2026 | 15,27 | 15,38 | 15,27 | 15,29 | -0,52% | - |
| 13.01.2026 | 15,37 | 15,41 | 15,36 | 15,37 | 0,07% | - |
| 12.01.2026 | 15,18 | 15,40 | 15,16 | 15,36 | 1,12% | - |
| 09.01.2026 | 15,34 | 15,36 | 15,14 | 15,19 | -0,46% | - |
| 08.01.2026 | 15,40 | 15,41 | 15,24 | 15,26 | -1,04% | - |
| 07.01.2026 | 15,10 | 15,44 | 15,06 | 15,42 | 2,32% | - |
| 06.01.2026 | 15,02 | 15,12 | 14,97 | 15,07 | 0,60% | - |
| 05.01.2026 | 14,86 | 15,00 | 14,77 | 14,98 | 0,94% | - |
| 02.01.2026 | 14,88 | 15,12 | 14,78 | 14,84 | -0,67% | - |
| 30.12.2025 | 14,84 | 14,96 | 14,82 | 14,94 | 0,67% | - |
| 29.12.2025 | 14,78 | 14,87 | 14,73 | 14,84 | 0,41% | - |
| 23.12.2025 | 14,62 | 14,78 | 14,59 | 14,78 | 1,03% | - |
| 22.12.2025 | 14,70 | 14,77 | 14,57 | 14,63 | -0,61% | - |
| 19.12.2025 | 14,50 | 14,73 | 14,49 | 14,72 | 1,59% | - |
| 18.12.2025 | 14,56 | 14,56 | 14,38 | 14,49 | -0,34% | - |
| 17.12.2025 | 14,46 | 14,56 | 14,44 | 14,54 | 0,69% | - |
| 16.12.2025 | 14,50 | 14,52 | 14,38 | 14,44 | 0,35% | - |
| 15.12.2025 | 14,52 | 14,54 | 14,28 | 14,39 | -0,90% | - |
| 12.12.2025 | 14,38 | 14,52 | 14,37 | 14,52 | 0,35% | - |
| 11.12.2025 | 14,41 | 14,49 | 14,35 | 14,47 | 0,21% | - |
| 10.12.2025 | 14,46 | 14,58 | 14,39 | 14,44 | -0,14% | - |
| 09.12.2025 | 14,44 | 14,58 | 14,33 | 14,46 | 0,42% | 66,00 |
| 08.12.2025 | 14,50 | 14,51 | 14,28 | 14,40 | -0,41% | - |
| 05.12.2025 | 14,22 | 14,54 | 14,18 | 14,46 | 1,83% | - |
| 04.12.2025 | 14,34 | 14,35 | 14,12 | 14,20 | -0,98% | - |
| 03.12.2025 | 14,14 | 14,34 | 14,13 | 14,34 | 1,41% | - |
| 02.12.2025 | 14,24 | 14,33 | 14,14 | 14,14 | -0,70% | - |
| 01.12.2025 | 14,36 | 14,42 | 14,10 | 14,24 | -1,11% | - |
| 28.11.2025 | 14,36 | 14,42 | 14,33 | 14,40 | 0,28% | - |
| 27.11.2025 | 14,24 | 14,40 | 14,23 | 14,36 | 0,84% | - |
| 26.11.2025 | 14,30 | 14,31 | 14,17 | 14,24 | -0,28% | - |
| 25.11.2025 | 14,34 | 14,36 | 14,23 | 14,28 | -0,42% | - |
| 24.11.2025 | 14,22 | 14,35 | 14,20 | 14,34 | 1,85% | - |
| 21.11.2025 | 14,18 | 14,20 | 14,01 | 14,08 | -0,71% | - |
| 20.11.2025 | 14,06 | 14,22 | 14,00 | 14,18 | 1,29% | - |
| 19.11.2025 | 13,83 | 14,04 | 13,82 | 14,00 | 1,01% | - |
| 18.11.2025 | 13,96 | 14,00 | 13,82 | 13,86 | -0,43% | - |
| 17.11.2025 | 13,82 | 13,98 | 13,80 | 13,92 | 0,72% | - |
| 14.11.2025 | 13,82 | 13,85 | 13,66 | 13,82 | 0,07% | - |
| 13.11.2025 | 13,74 | 13,82 | 13,69 | 13,81 | 0,29% | - |
| 12.11.2025 | 13,78 | 13,80 | 13,77 | 13,77 | -0,07% | - |
| 11.11.2025 | 13,88 | 13,93 | 13,73 | 13,78 | -0,86% | - |
| 10.11.2025 | 13,68 | 14,00 | 13,63 | 13,90 | 2,06% | - |
| 07.11.2025 | 14,00 | 14,23 | 13,61 | 13,62 | -1,16% | - |
| 06.11.2025 | 13,07 | 14,01 | 13,06 | 13,78 | 5,27% | - |
| 05.11.2025 | 13,12 | 13,21 | 13,05 | 13,09 | -0,76% | - |
| 04.11.2025 | 13,40 | 13,44 | 13,15 | 13,19 | -2,15% | - |
| 03.11.2025 | 13,40 | 13,60 | 13,38 | 13,48 | 0,45% | - |
| 31.10.2025 | 13,50 | 13,51 | 13,34 | 13,42 | -0,59% | - |
| 30.10.2025 | 13,72 | 13,73 | 13,50 | 13,50 | -1,39% | - |
| 29.10.2025 | 13,70 | 13,73 | 13,63 | 13,69 | 0,07% | - |
| 28.10.2025 | 13,66 | 13,71 | 13,54 | 13,68 | 0,00% | - |
| 27.10.2025 | 13,70 | 13,72 | 13,52 | 13,68 | 0,00% | - |
| 24.10.2025 | 13,68 | 13,70 | 13,47 | 13,68 | 0,22% | - |
| 23.10.2025 | 13,54 | 13,65 | 13,54 | 13,65 | 1,49% | - |
| 22.10.2025 | 13,40 | 13,50 | 13,40 | 13,45 | 0,37% | - |
| 21.10.2025 | 13,40 | 13,45 | 13,20 | 13,40 | -0,15% | - |
| 20.10.2025 | 13,30 | 13,46 | 13,29 | 13,42 | 1,05% | - |
| 17.10.2025 | 13,26 | 13,33 | 13,09 | 13,28 | -0,23% | - |
| 16.10.2025 | 13,36 | 13,38 | 13,12 | 13,31 | -0,75% | - |
| 15.10.2025 | 13,34 | 13,48 | 13,33 | 13,41 | 0,68% | - |
| 14.10.2025 | 13,40 | 13,41 | 13,24 | 13,32 | -1,04% | - |
| 13.10.2025 | 13,55 | 13,56 | 13,35 | 13,46 | -0,52% | 40,00 |
| 10.10.2025 | 13,54 | 13,61 | 13,48 | 13,53 | 0,07% | - |
| 09.10.2025 | 13,55 | 13,70 | 13,51 | 13,52 | -0,22% | - |
| 08.10.2025 | 13,58 | 13,61 | 13,47 | 13,55 | -0,15% | - |
| 07.10.2025 | 13,40 | 13,68 | 13,40 | 13,57 | 0,97% | - |
| 06.10.2025 | 13,36 | 13,47 | 13,36 | 13,44 | 0,60% | - |
| 03.10.2025 | 13,34 | 13,51 | 13,34 | 13,36 | 0,15% | - |
| 02.10.2025 | 13,62 | 13,62 | 13,33 | 13,34 | -1,98% | - |
| 01.10.2025 | 13,46 | 13,64 | 13,43 | 13,61 | 0,89% | - |
| 30.09.2025 | 13,46 | 13,56 | 13,42 | 13,49 | 0,37% | - |
| 29.09.2025 | 13,56 | 13,63 | 13,44 | 13,44 | -0,81% | 14,00 |
| 26.09.2025 | 13,46 | 13,57 | 13,44 | 13,55 | 0,15% | - |
| 25.09.2025 | 13,74 | 13,74 | 13,51 | 13,53 | -1,74% | - |
| 24.09.2025 | 14,00 | 14,01 | 13,76 | 13,77 | -1,78% | - |