14,500€
0,21%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |