19,640€
0,20%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,64 | 19,65 | 19,62 | 19,63 | 0,15% | - |
| 20.10.2026 | 19,34 | 19,67 | 19,28 | 19,60 | 1,40% | - |
| 19.10.2026 | 19,56 | 19,58 | 19,27 | 19,33 | -0,87% | - |
| 16.10.2026 | 19,09 | 19,54 | 19,08 | 19,50 | 2,20% | - |
| 15.10.2026 | 19,00 | 19,16 | 18,78 | 19,08 | 0,00% | - |
| 14.10.2026 | 18,97 | 19,15 | 18,92 | 19,08 | 0,95% | - |
| 13.10.2026 | 18,73 | 18,96 | 18,70 | 18,90 | 0,96% | - |
| 12.10.2026 | 18,83 | 19,00 | 18,70 | 18,72 | -0,53% | - |
| 09.10.2026 | 18,87 | 18,97 | 18,75 | 18,82 | -0,11% | - |
| 08.10.2026 | 19,80 | 19,81 | 18,56 | 18,84 | -4,78% | - |
| 07.10.2026 | 19,96 | 20,06 | 19,77 | 19,79 | -0,58% | - |
| 06.10.2026 | 19,72 | 20,00 | 19,70 | 19,90 | 0,76% | - |
| 05.10.2026 | 19,77 | 19,92 | 19,58 | 19,75 | 0,71% | - |
| 02.10.2026 | 19,66 | 19,79 | 19,60 | 19,61 | -0,15% | - |
| 01.10.2026 | 19,73 | 19,82 | 19,46 | 19,64 | -0,76% | - |
| 30.09.2026 | 19,87 | 19,99 | 19,74 | 19,79 | -0,60% | - |
| 29.09.2026 | 20,12 | 20,12 | 19,81 | 19,91 | -1,04% | - |
| 28.09.2026 | 20,03 | 20,38 | 19,98 | 20,12 | 0,02% | - |
| 25.09.2026 | 19,88 | 20,18 | 19,86 | 20,12 | 0,90% | - |
| 24.09.2026 | 19,83 | 20,03 | 19,82 | 19,94 | 0,30% | - |
| 23.09.2026 | 19,96 | 20,02 | 19,82 | 19,88 | -0,50% | - |
| 22.09.2026 | 19,87 | 20,12 | 19,83 | 19,98 | 0,78% | - |
| 21.09.2026 | 19,70 | 19,95 | 19,68 | 19,82 | 0,46% | - |
| 18.09.2026 | 19,81 | 19,84 | 19,49 | 19,73 | -0,28% | - |
| 17.09.2026 | 19,41 | 19,92 | 19,39 | 19,79 | 1,51% | - |
| 16.09.2026 | 19,25 | 19,54 | 19,20 | 19,49 | 1,46% | - |
| 15.09.2026 | 18,99 | 19,25 | 18,85 | 19,21 | 1,00% | - |
| 14.09.2026 | 19,09 | 19,30 | 18,96 | 19,02 | -0,11% | - |
| 11.09.2026 | 19,01 | 19,22 | 18,99 | 19,04 | -0,10% | - |
| 10.09.2026 | 19,70 | 19,73 | 18,97 | 19,06 | -3,30% | - |
| 09.09.2026 | 19,92 | 20,02 | 19,69 | 19,71 | -1,00% | - |
| 08.09.2026 | 19,74 | 19,98 | 19,69 | 19,91 | 1,07% | - |
| 07.09.2026 | 19,56 | 19,74 | 19,54 | 19,70 | 0,92% | - |
| 04.09.2026 | 19,41 | 19,54 | 19,30 | 19,52 | 0,67% | - |
| 03.09.2026 | 19,25 | 19,57 | 19,20 | 19,39 | 0,62% | 100,00 |
| 02.09.2026 | 19,43 | 19,48 | 19,11 | 19,27 | -0,72% | - |
| 01.09.2026 | 19,33 | 19,50 | 19,20 | 19,41 | 0,36% | - |
| 31.08.2026 | 19,19 | 19,47 | 19,19 | 19,34 | 0,68% | - |
| 28.08.2026 | 19,11 | 19,25 | 19,05 | 19,21 | 0,52% | 100,00 |
| 27.08.2026 | 18,89 | 19,21 | 18,84 | 19,11 | 1,22% | - |
| 26.08.2026 | 18,53 | 19,01 | 18,49 | 18,88 | 0,37% | - |
| 25.08.2026 | 18,68 | 18,87 | 18,55 | 18,81 | 0,53% | - |
| 24.08.2026 | 18,69 | 18,76 | 18,64 | 18,71 | 0,05% | - |
| 21.08.2026 | 18,37 | 18,73 | 18,37 | 18,70 | 1,91% | - |
| 20.08.2026 | 18,59 | 18,74 | 18,21 | 18,35 | -1,24% | - |
| 19.08.2026 | 18,76 | 18,83 | 18,56 | 18,58 | -1,43% | - |
| 18.08.2026 | 18,74 | 18,96 | 18,72 | 18,85 | 0,11% | - |
| 17.08.2026 | 18,18 | 19,17 | 18,16 | 18,83 | 3,80% | - |
| 14.08.2026 | 18,40 | 18,62 | 17,71 | 18,14 | 5,90% | - |
| 13.08.2026 | 16,93 | 17,15 | 16,85 | 17,13 | 0,88% | - |
| 12.08.2026 | 16,99 | 17,09 | 16,84 | 16,98 | 0,06% | - |
| 11.08.2026 | 16,99 | 17,05 | 16,89 | 16,97 | 0,06% | - |
| 10.08.2026 | 17,14 | 17,18 | 16,92 | 16,96 | -1,17% | - |
| 07.08.2026 | 17,13 | 17,20 | 16,98 | 17,16 | 0,29% | - |
| 06.08.2026 | 17,03 | 17,18 | 17,00 | 17,11 | 0,29% | - |
| 05.08.2026 | 16,97 | 17,17 | 16,95 | 17,06 | 0,83% | - |
| 04.08.2026 | 17,09 | 17,20 | 16,92 | 16,92 | -0,35% | - |
| 03.08.2026 | 17,20 | 17,24 | 16,92 | 16,98 | -1,85% | - |
| 31.07.2026 | 17,21 | 17,33 | 17,16 | 17,30 | 0,70% | - |
| 30.07.2026 | 16,99 | 17,29 | 16,99 | 17,18 | 0,94% | - |
| 29.07.2026 | 16,97 | 17,05 | 16,88 | 17,02 | 0,47% | - |
| 28.07.2026 | 16,93 | 17,10 | 16,85 | 16,94 | -0,18% | - |
| 27.07.2026 | 17,11 | 17,14 | 16,89 | 16,97 | -1,28% | - |
| 24.07.2026 | 17,11 | 17,19 | 17,05 | 17,19 | 1,12% | - |
| 23.07.2026 | 17,28 | 17,31 | 16,98 | 17,00 | -1,33% | - |
| 22.07.2026 | 17,24 | 17,28 | 17,05 | 17,23 | 0,23% | - |
| 21.07.2026 | 17,02 | 17,23 | 17,00 | 17,19 | 0,88% | - |
| 20.07.2026 | 16,95 | 17,09 | 16,93 | 17,04 | 0,65% | - |
| 17.07.2026 | 16,93 | 17,03 | 16,79 | 16,93 | -0,18% | - |
| 16.07.2026 | 17,03 | 17,12 | 16,92 | 16,96 | -0,59% | - |
| 15.07.2026 | 16,95 | 17,11 | 16,85 | 17,06 | 0,65% | - |
| 14.07.2026 | 16,93 | 17,03 | 16,64 | 16,95 | 0,12% | - |
| 13.07.2026 | 17,01 | 17,07 | 16,85 | 16,93 | -0,24% | - |
| 10.07.2026 | 17,20 | 17,21 | 16,90 | 16,97 | -1,22% | - |
| 09.07.2026 | 16,80 | 17,29 | 16,72 | 17,18 | 2,38% | - |
| 08.07.2026 | 17,01 | 17,01 | 16,60 | 16,78 | -1,06% | - |
| 07.07.2026 | 17,21 | 17,31 | 16,94 | 16,96 | -1,22% | - |
| 06.07.2026 | 17,24 | 17,29 | 17,04 | 17,17 | -0,35% | - |
| 03.07.2026 | 16,87 | 17,26 | 16,86 | 17,23 | 2,19% | - |
| 02.07.2026 | 16,67 | 16,89 | 16,30 | 16,86 | 1,14% | 30,00 |
| 01.07.2026 | 16,77 | 16,82 | 16,62 | 16,67 | -0,71% | - |
| 30.06.2026 | 16,74 | 16,93 | 16,71 | 16,79 | 0,42% | - |
| 29.06.2026 | 16,84 | 17,05 | 16,64 | 16,72 | -1,36% | - |
| 26.06.2026 | 16,83 | 17,06 | 16,76 | 16,95 | 0,30% | - |
| 25.06.2026 | 16,81 | 17,06 | 16,79 | 16,90 | 0,60% | - |
| 24.06.2026 | 16,72 | 16,82 | 16,59 | 16,80 | 0,30% | - |
| 23.06.2026 | 16,65 | 16,80 | 16,48 | 16,75 | 0,42% | - |
| 22.06.2026 | 16,57 | 16,75 | 16,47 | 16,68 | 0,36% | - |
| 19.06.2026 | 16,51 | 16,69 | 16,50 | 16,62 | 0,73% | - |
| 18.06.2026 | 16,45 | 16,86 | 16,45 | 16,50 | -1,55% | - |
| 17.06.2026 | 16,59 | 16,78 | 16,54 | 16,76 | 0,90% | - |
| 16.06.2026 | 16,47 | 16,63 | 16,40 | 16,61 | 0,85% | - |
| 15.06.2026 | 16,48 | 16,66 | 16,42 | 16,47 | -0,06% | - |
| 12.06.2026 | 16,37 | 16,51 | 16,32 | 16,48 | 0,49% | - |
| 11.06.2026 | 16,45 | 16,48 | 16,24 | 16,40 | -0,49% | - |
| 10.06.2026 | 16,11 | 16,51 | 16,07 | 16,48 | 2,23% | - |
| 09.06.2026 | 16,17 | 16,30 | 16,10 | 16,12 | -0,92% | - |
| 08.06.2026 | 16,25 | 16,33 | 16,19 | 16,27 | -0,61% | - |
| 05.06.2026 | 16,13 | 16,49 | 16,10 | 16,37 | 1,55% | - |
| 04.06.2026 | 16,01 | 16,28 | 16,01 | 16,12 | 0,00% | - |