16,420€
-0,79%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,54 | 16,71 | 16,18 | 16,46 | -0,54% | - |
| 07.05.2026 | 17,15 | 17,17 | 16,12 | 16,55 | -4,45% | - |
| 06.05.2026 | 17,22 | 17,54 | 17,01 | 17,32 | 0,99% | - |
| 05.05.2026 | 17,16 | 17,41 | 16,84 | 17,15 | 0,00% | - |
| 04.05.2026 | 17,23 | 17,44 | 16,96 | 17,15 | -0,12% | - |
| 30.04.2026 | 16,93 | 17,29 | 16,88 | 17,17 | 0,88% | - |
| 29.04.2026 | 17,00 | 17,28 | 16,89 | 17,02 | 0,35% | - |
| 28.04.2026 | 16,97 | 17,43 | 16,86 | 16,96 | -0,12% | 100,00 |
| 27.04.2026 | 16,93 | 17,27 | 16,88 | 16,98 | 0,24% | - |
| 24.04.2026 | 16,87 | 17,09 | 16,63 | 16,94 | 0,71% | - |
| 23.04.2026 | 17,14 | 17,24 | 16,64 | 16,82 | -2,27% | - |
| 22.04.2026 | 17,24 | 17,50 | 17,04 | 17,21 | 0,41% | - |
| 21.04.2026 | 17,12 | 17,37 | 16,98 | 17,14 | 0,12% | - |
| 20.04.2026 | 17,18 | 17,34 | 16,96 | 17,12 | -0,75% | - |
| 17.04.2026 | 17,42 | 17,49 | 17,08 | 17,25 | -0,81% | - |
| 16.04.2026 | 17,33 | 17,53 | 17,16 | 17,39 | 0,12% | - |
| 15.04.2026 | 17,41 | 17,63 | 17,19 | 17,37 | -0,46% | - |
| 14.04.2026 | 17,63 | 17,70 | 17,25 | 17,45 | 0,00% | - |
| 13.04.2026 | 17,57 | 17,86 | 17,33 | 17,45 | -1,30% | - |
| 10.04.2026 | 17,66 | 17,98 | 17,51 | 17,68 | 0,23% | - |
| 09.04.2026 | 17,24 | 17,80 | 17,13 | 17,64 | 2,68% | - |
| 08.04.2026 | 17,32 | 17,35 | 16,81 | 17,18 | 0,82% | - |
| 07.04.2026 | 16,92 | 17,23 | 16,85 | 17,04 | 1,19% | - |
| 02.04.2026 | 16,66 | 16,94 | 16,66 | 16,84 | 0,12% | - |
| 01.04.2026 | 16,87 | 17,13 | 16,11 | 16,82 | 0,42% | - |
| 31.03.2026 | 16,82 | 17,00 | 16,55 | 16,75 | 0,12% | - |
| 30.03.2026 | 16,48 | 16,86 | 16,11 | 16,73 | 1,64% | - |
| 27.03.2026 | 17,00 | 17,05 | 16,23 | 16,46 | -3,23% | - |
| 26.03.2026 | 17,06 | 17,28 | 16,81 | 17,01 | -0,58% | - |
| 25.03.2026 | 17,13 | 17,22 | 16,74 | 17,11 | 0,82% | - |
| 24.03.2026 | 16,90 | 17,20 | 16,72 | 16,97 | 0,06% | - |
| 23.03.2026 | 16,99 | 17,18 | 16,50 | 16,96 | -0,93% | - |
| 20.03.2026 | 17,41 | 17,72 | 17,01 | 17,12 | -2,45% | - |
| 19.03.2026 | 17,59 | 17,76 | 17,33 | 17,55 | -0,40% | 392,00 |
| 18.03.2026 | 17,61 | 17,93 | 17,44 | 17,62 | 0,51% | - |
| 17.03.2026 | 17,27 | 17,77 | 17,07 | 17,53 | 1,15% | - |
| 16.03.2026 | 17,44 | 17,56 | 17,08 | 17,33 | -0,17% | - |
| 13.03.2026 | 17,21 | 17,49 | 17,16 | 17,36 | 0,93% | - |
| 12.03.2026 | 17,10 | 17,30 | 17,10 | 17,20 | 0,06% | - |
| 11.03.2026 | 17,21 | 17,26 | 16,98 | 17,19 | 0,12% | - |
| 10.03.2026 | 17,01 | 17,33 | 16,99 | 17,17 | 0,70% | - |
| 09.03.2026 | 16,99 | 17,31 | 16,88 | 17,05 | -1,27% | - |
| 06.03.2026 | 17,58 | 17,58 | 17,17 | 17,27 | -1,60% | - |
| 05.03.2026 | 17,51 | 17,64 | 17,42 | 17,55 | -0,11% | - |
| 04.03.2026 | 17,19 | 17,57 | 17,10 | 17,57 | 1,97% | - |
| 03.03.2026 | 17,31 | 17,45 | 17,06 | 17,23 | -0,92% | - |
| 02.03.2026 | 17,39 | 17,64 | 17,13 | 17,39 | -0,86% | - |
| 27.02.2026 | 17,21 | 17,57 | 17,17 | 17,54 | 1,80% | - |
| 26.02.2026 | 17,13 | 17,25 | 17,08 | 17,23 | 0,41% | 180,00 |
| 25.02.2026 | 17,19 | 17,26 | 16,96 | 17,16 | -0,12% | 60,00 |
| 24.02.2026 | 16,99 | 17,27 | 16,87 | 17,18 | 1,12% | - |
| 23.02.2026 | 17,16 | 17,17 | 16,94 | 16,99 | -0,82% | 60,00 |
| 20.02.2026 | 16,94 | 17,18 | 16,89 | 17,13 | 1,18% | 204,00 |
| 19.02.2026 | 16,98 | 17,11 | 16,89 | 16,93 | -0,18% | - |
| 18.02.2026 | 16,71 | 17,05 | 16,65 | 16,96 | 1,68% | 60,00 |
| 17.02.2026 | 16,78 | 16,98 | 16,66 | 16,68 | -0,83% | - |
| 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% | - |