13,080€
0,62%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 13,16 | 13,39 | 13,15 | 13,39 | 1,75% | - |
| 22.05.2025 | 13,29 | 13,30 | 13,11 | 13,16 | -0,98% | - |
| 21.05.2025 | 13,13 | 13,36 | 13,10 | 13,29 | 1,22% | - |
| 20.05.2025 | 12,62 | 13,14 | 12,62 | 13,13 | 1,70% | - |
| 19.05.2025 | 12,83 | 12,95 | 12,74 | 12,91 | 0,47% | - |
| 16.05.2025 | 12,83 | 12,89 | 12,74 | 12,85 | 0,16% | - |
| 15.05.2025 | 12,44 | 12,87 | 12,44 | 12,83 | 0,63% | - |
| 14.05.2025 | 12,81 | 12,96 | 12,74 | 12,75 | -0,39% | - |
| 13.05.2025 | 12,88 | 12,91 | 12,68 | 12,80 | -0,54% | - |
| 12.05.2025 | 12,70 | 12,89 | 12,65 | 12,87 | 1,50% | - |
| 09.05.2025 | 12,53 | 12,72 | 12,41 | 12,68 | 1,12% | - |
| 08.05.2025 | 13,75 | 13,75 | 12,10 | 12,54 | -8,80% | - |
| 07.05.2025 | 13,42 | 13,83 | 13,42 | 13,75 | 0,29% | 1.080,00 |
| 06.05.2025 | 13,63 | 13,78 | 13,55 | 13,71 | 0,51% | - |
| 05.05.2025 | 13,49 | 13,66 | 13,42 | 13,64 | 0,89% | - |
| 02.05.2025 | 13,28 | 13,52 | 13,25 | 13,52 | 2,04% | - |
| 30.04.2025 | 13,30 | 13,30 | 13,14 | 13,25 | 1,61% | - |
| 29.04.2025 | 12,90 | 13,11 | 12,89 | 13,04 | 2,44% | - |
| 28.04.2025 | 12,74 | 12,96 | 12,50 | 12,73 | -0,16% | 1.000,00 |
| 25.04.2025 | 12,78 | 12,93 | 12,70 | 12,75 | -0,08% | - |
| 24.04.2025 | 12,22 | 12,78 | 12,22 | 12,76 | 1,75% | - |
| 23.04.2025 | 12,64 | 12,73 | 12,52 | 12,54 | 0,16% | - |
| 22.04.2025 | 12,63 | 12,65 | 12,40 | 12,52 | -1,18% | - |
| 17.04.2025 | 12,28 | 12,69 | 12,28 | 12,67 | 1,52% | - |
| 16.04.2025 | 12,36 | 12,56 | 12,24 | 12,48 | 0,16% | - |
| 15.04.2025 | 12,21 | 12,52 | 12,21 | 12,46 | 2,64% | - |
| 14.04.2025 | 12,05 | 12,22 | 11,92 | 12,14 | 1,08% | - |
| 11.04.2025 | 11,82 | 12,06 | 11,63 | 12,01 | 1,44% | 250,00 |
| 10.04.2025 | 11,74 | 12,34 | 11,70 | 11,84 | 0,17% | - |
| 09.04.2025 | 11,70 | 11,88 | 11,24 | 11,82 | 0,77% | - |
| 08.04.2025 | 11,71 | 11,91 | 11,49 | 11,73 | 3,71% | - |
| 07.04.2025 | 11,70 | 11,73 | 11,01 | 11,31 | -5,20% | 6.000,00 |
| 04.04.2025 | 12,70 | 12,70 | 11,80 | 11,93 | -6,50% | 250,00 |
| 03.04.2025 | 12,97 | 13,00 | 12,66 | 12,76 | -2,00% | 3.000,00 |
| 02.04.2025 | 13,13 | 13,18 | 12,97 | 13,02 | -0,69% | - |
| 01.04.2025 | 12,88 | 13,11 | 12,87 | 13,11 | 1,94% | - |
| 31.03.2025 | 12,94 | 12,95 | 12,73 | 12,86 | -0,69% | - |
| 28.03.2025 | 12,70 | 13,10 | 12,70 | 12,95 | -0,38% | - |
| 27.03.2025 | 12,76 | 13,08 | 12,76 | 13,00 | -0,46% | - |
| 26.03.2025 | 12,88 | 13,28 | 12,88 | 13,06 | 0,31% | 400,00 |
| 25.03.2025 | 12,89 | 13,11 | 12,88 | 13,02 | 0,93% | 380,00 |
| 24.03.2025 | 13,03 | 13,10 | 12,84 | 12,90 | -1,23% | 600,00 |
| 21.03.2025 | 12,90 | 13,10 | 12,88 | 13,06 | 1,56% | 1.495,00 |
| 20.03.2025 | 12,83 | 12,97 | 12,74 | 12,86 | 0,16% | 680,00 |
| 19.03.2025 | 12,72 | 12,88 | 12,63 | 12,84 | 1,10% | 78,00 |
| 18.03.2025 | 12,82 | 12,99 | 12,62 | 12,70 | -1,09% | - |
| 17.03.2025 | 12,80 | 12,86 | 12,69 | 12,84 | 0,94% | - |
| 14.03.2025 | 12,50 | 12,72 | 12,49 | 12,72 | 1,76% | 300,00 |
| 13.03.2025 | 12,24 | 12,55 | 12,24 | 12,50 | 0,81% | - |
| 12.03.2025 | 12,38 | 12,45 | 12,33 | 12,40 | 0,32% | - |
| 11.03.2025 | 12,32 | 12,49 | 12,23 | 12,36 | 0,16% | - |
| 10.03.2025 | 12,36 | 12,48 | 12,32 | 12,34 | 0,16% | - |
| 07.03.2025 | 12,22 | 12,36 | 12,14 | 12,32 | 0,49% | - |
| 06.03.2025 | 12,14 | 12,32 | 12,14 | 12,26 | 0,82% | - |
| 05.03.2025 | 11,88 | 12,18 | 11,86 | 12,16 | 2,36% | - |
| 04.03.2025 | 12,24 | 12,26 | 11,86 | 11,88 | -3,10% | - |
| 03.03.2025 | 12,38 | 12,38 | 12,15 | 12,26 | -1,13% | - |
| 28.02.2025 | 12,22 | 12,40 | 12,14 | 12,40 | 1,47% | - |
| 27.02.2025 | 12,32 | 12,41 | 12,21 | 12,22 | -0,65% | - |
| 26.02.2025 | 12,12 | 12,37 | 12,12 | 12,30 | 0,16% | - |
| 25.02.2025 | 12,26 | 12,37 | 12,21 | 12,28 | 0,16% | - |
| 24.02.2025 | 12,16 | 12,33 | 12,07 | 12,26 | -0,65% | - |
| 21.02.2025 | 12,30 | 12,42 | 12,23 | 12,34 | 0,33% | - |
| 20.02.2025 | 12,42 | 12,50 | 12,28 | 12,30 | -0,65% | - |
| 19.02.2025 | 12,62 | 12,72 | 12,33 | 12,38 | -1,75% | - |
| 18.02.2025 | 12,90 | 12,94 | 12,57 | 12,60 | -2,17% | - |
| 17.02.2025 | 12,74 | 12,90 | 12,49 | 12,88 | 1,42% | - |
| 14.02.2025 | 12,68 | 12,99 | 12,64 | 12,70 | 1,11% | - |
| 13.02.2025 | 12,54 | 12,98 | 12,01 | 12,56 | 0,16% | - |
| 12.02.2025 | 12,36 | 12,60 | 12,36 | 12,54 | 0,00% | - |
| 11.02.2025 | 12,64 | 12,71 | 12,48 | 12,54 | -0,95% | - |
| 10.02.2025 | 12,56 | 12,68 | 12,51 | 12,66 | 0,80% | - |
| 07.02.2025 | 12,28 | 12,62 | 12,28 | 12,56 | 1,13% | - |
| 06.02.2025 | 12,30 | 12,44 | 12,28 | 12,42 | 0,98% | - |
| 05.02.2025 | 12,39 | 12,48 | 12,27 | 12,30 | -1,13% | - |
| 04.02.2025 | 12,18 | 12,44 | 12,18 | 12,44 | 1,80% | - |
| 03.02.2025 | 12,38 | 12,40 | 12,14 | 12,22 | -0,97% | - |
| 31.01.2025 | 12,50 | 12,55 | 12,32 | 12,34 | -0,96% | - |
| 30.01.2025 | 12,32 | 12,50 | 12,25 | 12,46 | 1,47% | - |
| 29.01.2025 | 12,26 | 12,37 | 12,25 | 12,28 | 0,16% | - |
| 28.01.2025 | 12,16 | 12,27 | 12,13 | 12,26 | 0,99% | - |
| 27.01.2025 | 12,04 | 12,35 | 12,04 | 12,14 | 0,50% | - |
| 24.01.2025 | 12,18 | 12,21 | 12,06 | 12,08 | -0,82% | - |
| 23.01.2025 | 11,90 | 12,26 | 11,90 | 12,18 | 1,08% | - |
| 22.01.2025 | 11,72 | 12,13 | 11,72 | 12,05 | 1,26% | - |
| 21.01.2025 | 11,86 | 11,91 | 11,79 | 11,90 | 0,17% | - |
| 20.01.2025 | 11,92 | 11,96 | 11,85 | 11,88 | -0,17% | - |
| 17.01.2025 | 11,74 | 12,02 | 11,74 | 11,90 | 0,17% | - |
| 16.01.2025 | 11,94 | 11,99 | 11,85 | 11,88 | -0,67% | - |
| 15.01.2025 | 11,76 | 11,96 | 11,71 | 11,96 | 1,87% | - |
| 14.01.2025 | 11,82 | 11,88 | 11,67 | 11,74 | -0,68% | - |
| 13.01.2025 | 11,96 | 11,98 | 11,71 | 11,82 | -1,01% | - |
| 10.01.2025 | 12,04 | 12,22 | 11,92 | 11,94 | -0,67% | - |
| 09.01.2025 | 11,98 | 12,04 | 11,91 | 12,02 | 0,42% | - |
| 08.01.2025 | 11,98 | 12,03 | 11,93 | 11,97 | 0,34% | - |
| 07.01.2025 | 12,00 | 12,00 | 11,87 | 11,93 | -0,33% | - |
| 06.01.2025 | 12,06 | 12,06 | 11,93 | 11,97 | -0,58% | - |
| 03.01.2025 | 12,08 | 12,08 | 11,95 | 12,04 | -0,17% | - |
| 02.01.2025 | 11,92 | 12,12 | 11,92 | 12,06 | 0,92% | - |
| 30.12.2024 | 12,02 | 12,10 | 11,92 | 11,95 | -0,75% | - |