13,360€
0,30%
Echtzeit-Aktienkurs VEIDEKKE ASA NK 0,50
Bid:
Ask:
Aktienkurse zur VEIDEKKE ASA NK 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 13,77 | 14,07 | 13,75 | 14,02 | 1,89% | - |
| 22.09.2025 | 13,88 | 13,92 | 13,75 | 13,76 | -1,01% | - |
| 19.09.2025 | 14,06 | 14,11 | 13,90 | 13,90 | -1,00% | - |
| 18.09.2025 | 14,02 | 14,18 | 13,95 | 14,04 | 0,29% | - |
| 17.09.2025 | 14,02 | 14,06 | 13,92 | 14,00 | -0,28% | - |
| 16.09.2025 | 14,12 | 14,15 | 14,00 | 14,04 | -0,35% | - |
| 15.09.2025 | 13,94 | 14,14 | 13,94 | 14,09 | 1,29% | - |
| 12.09.2025 | 13,94 | 14,00 | 13,79 | 13,91 | 0,36% | - |
| 11.09.2025 | 13,82 | 13,93 | 13,81 | 13,86 | 0,07% | - |
| 10.09.2025 | 13,52 | 13,90 | 13,50 | 13,85 | 3,13% | - |
| 09.09.2025 | 13,30 | 13,44 | 13,28 | 13,43 | 0,45% | - |
| 08.09.2025 | 13,35 | 13,38 | 13,31 | 13,37 | 0,07% | - |
| 05.09.2025 | 13,44 | 13,46 | 13,30 | 13,36 | -0,45% | - |
| 04.09.2025 | 13,25 | 13,45 | 13,20 | 13,42 | 1,21% | - |
| 03.09.2025 | 13,36 | 13,39 | 13,17 | 13,26 | -0,90% | - |
| 02.09.2025 | 13,46 | 13,51 | 13,31 | 13,38 | -0,74% | - |
| 01.09.2025 | 13,56 | 13,56 | 13,39 | 13,48 | -0,59% | - |
| 29.08.2025 | 13,50 | 13,61 | 13,46 | 13,56 | 0,22% | - |
| 28.08.2025 | 13,68 | 13,71 | 13,50 | 13,53 | -1,10% | - |
| 27.08.2025 | 13,69 | 13,71 | 13,56 | 13,68 | -0,07% | - |
| 26.08.2025 | 13,74 | 13,77 | 13,52 | 13,69 | -0,51% | - |
| 25.08.2025 | 13,76 | 13,83 | 13,69 | 13,76 | 0,00% | - |
| 22.08.2025 | 13,76 | 13,80 | 13,64 | 13,76 | -0,15% | - |
| 21.08.2025 | 13,52 | 13,78 | 13,51 | 13,78 | 1,85% | - |
| 20.08.2025 | 13,64 | 13,70 | 13,50 | 13,53 | -0,95% | - |
| 19.08.2025 | 13,44 | 13,76 | 13,44 | 13,66 | 1,49% | - |
| 18.08.2025 | 13,69 | 13,69 | 13,26 | 13,46 | -1,61% | - |
| 15.08.2025 | 13,96 | 13,98 | 13,49 | 13,68 | -2,01% | - |
| 14.08.2025 | 14,20 | 14,28 | 13,79 | 13,96 | -1,90% | - |
| 13.08.2025 | 14,22 | 14,43 | 14,19 | 14,23 | 0,07% | - |
| 12.08.2025 | 14,03 | 14,28 | 14,03 | 14,22 | 1,43% | - |
| 11.08.2025 | 13,96 | 14,05 | 13,92 | 14,02 | 0,72% | - |
| 08.08.2025 | 14,04 | 14,08 | 13,91 | 13,92 | -0,85% | - |
| 07.08.2025 | 14,00 | 14,15 | 13,97 | 14,04 | 0,43% | - |
| 06.08.2025 | 13,90 | 14,05 | 13,83 | 13,98 | 0,79% | - |
| 05.08.2025 | 13,92 | 13,97 | 13,83 | 13,87 | -0,36% | - |
| 04.08.2025 | 13,91 | 14,09 | 13,87 | 13,92 | 0,07% | - |
| 01.08.2025 | 13,97 | 14,07 | 13,90 | 13,91 | -0,50% | - |
| 31.07.2025 | 14,08 | 14,21 | 13,96 | 13,98 | -0,85% | - |
| 30.07.2025 | 14,32 | 14,32 | 14,04 | 14,10 | -1,40% | - |
| 29.07.2025 | 14,18 | 14,37 | 14,07 | 14,30 | 0,99% | - |
| 28.07.2025 | 13,98 | 14,20 | 13,93 | 14,16 | 1,29% | - |
| 25.07.2025 | 14,04 | 14,05 | 13,92 | 13,98 | -0,36% | - |
| 24.07.2025 | 13,94 | 14,08 | 13,93 | 14,03 | 0,65% | - |
| 23.07.2025 | 13,92 | 14,07 | 13,92 | 13,94 | 0,14% | - |
| 22.07.2025 | 13,96 | 13,98 | 13,84 | 13,92 | -0,29% | - |
| 21.07.2025 | 13,90 | 14,05 | 13,85 | 13,96 | 0,29% | - |
| 18.07.2025 | 13,90 | 13,95 | 13,72 | 13,92 | 0,43% | - |
| 17.07.2025 | 13,76 | 13,91 | 13,69 | 13,86 | 0,87% | - |
| 16.07.2025 | 14,16 | 14,17 | 13,44 | 13,74 | -2,97% | - |
| 15.07.2025 | 14,14 | 14,24 | 14,07 | 14,16 | 0,14% | - |
| 14.07.2025 | 14,01 | 14,16 | 13,98 | 14,14 | 0,57% | - |
| 11.07.2025 | 14,18 | 14,23 | 14,02 | 14,06 | -0,92% | - |
| 10.07.2025 | 14,06 | 14,21 | 13,90 | 14,19 | 0,78% | - |
| 09.07.2025 | 14,04 | 14,21 | 14,03 | 14,08 | 0,28% | - |
| 08.07.2025 | 14,06 | 14,15 | 13,98 | 14,04 | -0,14% | - |
| 07.07.2025 | 13,96 | 14,12 | 13,94 | 14,06 | 0,72% | - |
| 04.07.2025 | 13,81 | 14,16 | 13,80 | 13,96 | 2,05% | - |
| 03.07.2025 | 13,57 | 13,71 | 13,54 | 13,68 | 0,81% | - |
| 02.07.2025 | 13,62 | 13,62 | 13,47 | 13,57 | -0,22% | - |
| 01.07.2025 | 13,64 | 13,74 | 13,57 | 13,60 | -0,22% | - |
| 30.06.2025 | 13,50 | 13,68 | 13,49 | 13,63 | 0,81% | - |
| 27.06.2025 | 13,34 | 13,54 | 13,34 | 13,52 | 1,20% | - |
| 26.06.2025 | 13,30 | 13,39 | 13,25 | 13,36 | 0,45% | - |
| 25.06.2025 | 13,49 | 13,58 | 13,28 | 13,30 | -1,41% | - |
| 24.06.2025 | 13,71 | 13,73 | 13,48 | 13,49 | -1,03% | - |
| 23.06.2025 | 13,44 | 13,68 | 13,39 | 13,63 | 1,26% | - |
| 20.06.2025 | 13,69 | 13,71 | 0,00 | 13,46 | -1,25% | 500,00 |
| 19.06.2025 | 13,68 | 13,71 | 13,52 | 13,63 | -0,37% | - |
| 18.06.2025 | 13,76 | 13,81 | 13,66 | 13,68 | -0,44% | - |
| 17.06.2025 | 13,62 | 13,76 | 13,55 | 13,74 | 0,51% | - |
| 16.06.2025 | 13,71 | 13,73 | 13,60 | 13,67 | -0,15% | - |
| 13.06.2025 | 13,52 | 13,74 | 13,52 | 13,69 | 0,37% | - |
| 12.06.2025 | 13,52 | 13,66 | 13,46 | 13,64 | 0,74% | - |
| 11.06.2025 | 13,37 | 13,56 | 13,32 | 13,54 | 1,27% | - |
| 10.06.2025 | 13,40 | 13,45 | 13,32 | 13,37 | -0,07% | - |
| 09.06.2025 | 13,35 | 13,42 | 13,35 | 13,38 | 0,07% | - |
| 06.06.2025 | 13,39 | 13,45 | 13,30 | 13,37 | 0,00% | - |
| 05.06.2025 | 13,40 | 13,44 | 13,32 | 13,37 | -0,30% | - |
| 04.06.2025 | 13,39 | 13,44 | 13,28 | 13,41 | 0,30% | - |
| 03.06.2025 | 13,51 | 13,51 | 13,33 | 13,37 | -1,04% | - |
| 02.06.2025 | 13,26 | 13,70 | 13,24 | 13,51 | 1,58% | - |
| 30.05.2025 | 13,45 | 13,45 | 13,27 | 13,30 | -1,12% | - |
| 29.05.2025 | 13,51 | 13,51 | 12,94 | 13,45 | 0,00% | - |