11,930€
0,25%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,92 | 11,95 | 11,50 | 11,93 | 0,25% | 2.500,00 |
| 10.04.2025 | 11,74 | 12,26 | 11,70 | 11,90 | 1,02% | - |
| 09.04.2025 | 11,72 | 11,87 | 11,24 | 11,78 | 0,26% | - |
| 08.04.2025 | 11,70 | 11,92 | 11,50 | 11,75 | 1,03% | - |
| 07.04.2025 | 11,73 | 11,89 | 11,01 | 11,63 | -2,51% | - |
| 04.04.2025 | 12,77 | 12,77 | 11,81 | 11,93 | -6,50% | - |
| 03.04.2025 | 12,87 | 13,02 | 12,70 | 12,76 | -2,15% | - |
| 02.04.2025 | 13,11 | 13,19 | 12,98 | 13,04 | -0,61% | - |
| 01.04.2025 | 12,89 | 13,12 | 12,86 | 13,12 | 1,71% | - |
| 31.03.2025 | 12,92 | 12,94 | 12,74 | 12,90 | -0,62% | 50,00 |
| 28.03.2025 | 12,98 | 13,11 | 12,96 | 12,98 | -0,31% | - |
| 27.03.2025 | 13,09 | 13,10 | 12,89 | 13,02 | -0,84% | - |
| 26.03.2025 | 13,04 | 13,24 | 13,02 | 13,13 | 0,84% | - |
| 25.03.2025 | 12,88 | 13,11 | 12,88 | 13,02 | 1,09% | - |
| 24.03.2025 | 13,06 | 13,10 | 12,84 | 12,88 | -1,30% | - |
| 21.03.2025 | 12,90 | 13,09 | 12,85 | 13,05 | 1,40% | - |
| 20.03.2025 | 12,80 | 12,96 | 12,74 | 12,87 | 0,31% | - |
| 19.03.2025 | 12,72 | 12,88 | 12,65 | 12,83 | 1,02% | - |
| 18.03.2025 | 12,82 | 12,99 | 12,63 | 12,70 | -0,94% | - |
| 17.03.2025 | 12,75 | 12,86 | 12,70 | 12,82 | 0,79% | - |
| 14.03.2025 | 12,51 | 12,72 | 12,48 | 12,72 | 1,76% | - |
| 13.03.2025 | 12,42 | 12,55 | 12,39 | 12,50 | 0,48% | - |
| 12.03.2025 | 12,40 | 12,45 | 12,33 | 12,44 | 0,48% | - |
| 11.03.2025 | 12,36 | 12,49 | 12,23 | 12,38 | 0,32% | - |
| 10.03.2025 | 12,34 | 12,47 | 12,32 | 12,34 | 0,00% | - |
| 07.03.2025 | 12,23 | 12,34 | 12,14 | 12,34 | 0,65% | - |
| 06.03.2025 | 12,16 | 12,33 | 12,13 | 12,26 | 0,82% | - |
| 05.03.2025 | 11,90 | 12,19 | 11,88 | 12,16 | 2,18% | - |
| 04.03.2025 | 12,27 | 12,27 | 11,88 | 11,90 | -3,02% | - |
| 03.03.2025 | 12,37 | 12,44 | 12,23 | 12,27 | -1,05% | - |
| 28.02.2025 | 12,21 | 12,40 | 12,19 | 12,40 | 1,39% | - |
| 27.02.2025 | 12,33 | 12,41 | 12,20 | 12,23 | -0,73% | - |
| 26.02.2025 | 12,28 | 12,37 | 12,25 | 12,32 | 0,33% | - |
| 25.02.2025 | 12,27 | 12,38 | 12,22 | 12,28 | 0,24% | - |
| 24.02.2025 | 12,29 | 12,41 | 12,06 | 12,25 | -0,57% | - |
| 21.02.2025 | 12,32 | 12,42 | 12,23 | 12,32 | 0,16% | - |
| 20.02.2025 | 12,44 | 12,50 | 12,28 | 12,30 | -0,81% | - |
| 19.02.2025 | 12,62 | 12,72 | 12,33 | 12,40 | -1,74% | - |
| 18.02.2025 | 12,90 | 12,90 | 12,57 | 12,62 | -2,02% | - |
| 17.02.2025 | 12,73 | 12,90 | 12,49 | 12,88 | 1,18% | - |
| 14.02.2025 | 12,70 | 12,99 | 12,64 | 12,73 | 0,24% | - |
| 13.02.2025 | 12,51 | 12,98 | 12,00 | 12,70 | 1,36% | - |
| 12.02.2025 | 12,51 | 12,61 | 12,46 | 12,53 | 0,00% | - |
| 11.02.2025 | 12,64 | 12,71 | 12,48 | 12,53 | -1,03% | - |
| 10.02.2025 | 12,59 | 12,68 | 12,52 | 12,66 | 0,72% | - |
| 07.02.2025 | 12,41 | 12,62 | 12,36 | 12,57 | 1,45% | - |
| 06.02.2025 | 12,31 | 12,43 | 12,29 | 12,39 | 0,49% | - |
| 05.02.2025 | 12,41 | 12,48 | 12,29 | 12,33 | -0,64% | - |
| 04.02.2025 | 12,20 | 12,43 | 12,20 | 12,41 | 1,55% | - |
| 03.02.2025 | 12,36 | 12,39 | 12,15 | 12,22 | -0,89% | - |
| 31.01.2025 | 12,45 | 12,51 | 12,32 | 12,33 | -0,88% | - |
| 30.01.2025 | 12,30 | 12,51 | 12,27 | 12,44 | 1,14% | - |
| 29.01.2025 | 12,26 | 12,37 | 12,24 | 12,30 | 0,33% | - |
| 28.01.2025 | 12,15 | 12,28 | 12,13 | 12,26 | 1,07% | - |
| 27.01.2025 | 12,09 | 12,35 | 12,01 | 12,13 | 0,25% | - |
| 24.01.2025 | 12,20 | 12,22 | 12,09 | 12,10 | -0,33% | - |
| 23.01.2025 | 12,09 | 12,19 | 12,09 | 12,14 | 0,41% | - |
| 22.01.2025 | 11,89 | 12,16 | 11,89 | 12,09 | 1,64% | - |
| 21.01.2025 | 11,83 | 11,91 | 11,78 | 11,90 | 0,08% | - |
| 20.01.2025 | 11,90 | 11,95 | 11,85 | 11,89 | -0,08% | - |