17,180€
3,25%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,90 | 17,29 | 16,75 | 17,17 | 3,19% | - |
| 08.07.2026 | 17,01 | 17,02 | 16,61 | 16,64 | -2,00% | - |
| 07.07.2026 | 17,21 | 17,32 | 16,94 | 16,98 | -1,28% | - |
| 06.07.2026 | 17,24 | 17,29 | 17,04 | 17,20 | -0,17% | - |
| 03.07.2026 | 16,87 | 17,25 | 16,86 | 17,23 | 2,26% | - |
| 02.07.2026 | 16,69 | 16,88 | 16,38 | 16,85 | 1,08% | - |
| 01.07.2026 | 16,79 | 16,82 | 16,63 | 16,67 | -0,71% | - |
| 30.06.2026 | 16,77 | 16,93 | 16,71 | 16,79 | 0,12% | - |
| 29.06.2026 | 16,89 | 17,05 | 16,65 | 16,77 | -0,59% | - |
| 26.06.2026 | 16,83 | 17,06 | 16,76 | 16,87 | -0,12% | - |
| 25.06.2026 | 16,81 | 17,03 | 16,79 | 16,89 | 1,26% | - |
| 24.06.2026 | 16,72 | 16,86 | 16,59 | 16,68 | -0,42% | - |
| 23.06.2026 | 16,64 | 16,79 | 16,50 | 16,75 | 0,00% | - |
| 22.06.2026 | 16,57 | 16,76 | 16,48 | 16,75 | 1,03% | - |
| 19.06.2026 | 16,53 | 16,69 | 16,50 | 16,58 | 1,10% | - |
| 18.06.2026 | 16,47 | 16,86 | 16,40 | 16,40 | -0,61% | - |
| 17.06.2026 | 16,61 | 16,78 | 16,49 | 16,50 | -0,66% | - |
| 16.06.2026 | 16,49 | 16,63 | 16,42 | 16,61 | 0,73% | - |
| 15.06.2026 | 16,46 | 16,67 | 16,42 | 16,49 | 0,00% | - |
| 12.06.2026 | 16,37 | 16,50 | 16,33 | 16,49 | 0,73% | - |
| 11.06.2026 | 16,47 | 16,48 | 16,25 | 16,37 | -0,55% | - |
| 10.06.2026 | 16,09 | 16,52 | 16,09 | 16,46 | 2,11% | 8.200,00 |
| 09.06.2026 | 16,17 | 16,29 | 16,09 | 16,12 | -0,31% | - |
| 08.06.2026 | 16,33 | 16,35 | 16,15 | 16,17 | -0,80% | - |
| 05.06.2026 | 16,13 | 16,49 | 16,09 | 16,30 | 1,88% | 8.500,00 |
| 04.06.2026 | 16,03 | 16,29 | 16,00 | 16,00 | -0,31% | - |
| 03.06.2026 | 16,38 | 16,54 | 16,01 | 16,05 | -2,13% | - |
| 02.06.2026 | 16,40 | 16,53 | 16,27 | 16,40 | 0,24% | - |
| 01.06.2026 | 16,71 | 16,76 | 16,28 | 16,36 | -2,09% | - |
| 29.05.2026 | 16,69 | 16,75 | 16,60 | 16,71 | 0,18% | - |
| 28.05.2026 | 16,74 | 16,83 | 16,56 | 16,68 | 0,06% | - |
| 27.05.2026 | 16,78 | 16,82 | 16,65 | 16,67 | -0,71% | - |
| 26.05.2026 | 16,67 | 16,93 | 16,66 | 16,79 | 0,42% | 1.020,00 |
| 25.05.2026 | 16,72 | 16,82 | 16,71 | 16,72 | -0,12% | 15.200,00 |
| 22.05.2026 | 16,78 | 16,91 | 16,68 | 16,74 | 0,00% | 7.098,00 |
| 21.05.2026 | 16,63 | 16,90 | 16,61 | 16,74 | 0,24% | - |
| 20.05.2026 | 16,44 | 16,71 | 16,39 | 16,70 | 1,89% | 2.400,00 |
| 19.05.2026 | 16,24 | 16,68 | 16,19 | 16,39 | 1,17% | - |
| 18.05.2026 | 16,07 | 16,24 | 15,91 | 16,20 | 0,43% | - |
| 15.05.2026 | 15,99 | 16,18 | 15,93 | 16,13 | 1,57% | - |
| 14.05.2026 | 16,12 | 16,14 | 15,88 | 15,88 | -1,24% | - |
| 13.05.2026 | 15,96 | 16,16 | 15,86 | 16,08 | 0,50% | - |
| 12.05.2026 | 16,10 | 16,23 | 15,88 | 16,00 | -0,31% | - |
| 11.05.2026 | 16,53 | 16,54 | 16,04 | 16,05 | -2,25% | 5.000,00 |
| 08.05.2026 | 16,54 | 16,75 | 16,30 | 16,42 | -0,73% | - |
| 07.05.2026 | 17,15 | 17,17 | 16,19 | 16,54 | -3,39% | 1.230,00 |
| 06.05.2026 | 17,16 | 17,39 | 17,12 | 17,12 | -0,23% | 3.800,00 |
| 05.05.2026 | 17,11 | 17,28 | 16,93 | 17,16 | -0,06% | - |
| 04.05.2026 | 17,11 | 17,32 | 17,02 | 17,17 | -0,12% | - |
| 30.04.2026 | 17,02 | 17,35 | 16,94 | 17,19 | 1,84% | 10.960,00 |
| 29.04.2026 | 16,98 | 17,10 | 16,88 | 16,88 | -0,47% | 28.000,00 |
| 28.04.2026 | 16,97 | 17,28 | 16,94 | 16,96 | -0,12% | 5.300,00 |
| 27.04.2026 | 16,96 | 17,17 | 16,93 | 16,98 | 0,12% | - |
| 24.04.2026 | 16,82 | 17,00 | 16,72 | 16,96 | 0,71% | - |
| 23.04.2026 | 17,19 | 17,24 | 16,75 | 16,84 | -2,21% | 7.500,00 |
| 22.04.2026 | 17,17 | 17,37 | 17,14 | 17,22 | 0,41% | - |
| 21.04.2026 | 17,06 | 17,29 | 17,04 | 17,15 | 0,23% | - |
| 20.04.2026 | 17,26 | 17,32 | 17,03 | 17,11 | 0,06% | - |
| 17.04.2026 | 17,39 | 17,41 | 17,10 | 17,10 | -0,98% | 18.900,00 |
| 16.04.2026 | 17,33 | 17,45 | 17,24 | 17,27 | -0,12% | - |
| 15.04.2026 | 17,45 | 17,67 | 17,24 | 17,29 | -0,58% | - |
| 14.04.2026 | 17,58 | 17,66 | 17,36 | 17,39 | -1,86% | - |
| 13.04.2026 | 17,73 | 17,76 | 17,41 | 17,72 | 1,26% | 31.500,00 |
| 10.04.2026 | 17,65 | 17,81 | 17,50 | 17,50 | 0,11% | - |
| 09.04.2026 | 17,22 | 17,66 | 17,22 | 17,48 | 1,27% | - |
| 08.04.2026 | 17,26 | 17,37 | 16,95 | 17,26 | 1,41% | 3.440,00 |
| 07.04.2026 | 17,05 | 17,17 | 16,91 | 17,02 | 0,83% | - |
| 02.04.2026 | 16,86 | 16,91 | 16,81 | 16,88 | 0,42% | - |
| 01.04.2026 | 16,83 | 17,01 | 16,11 | 16,81 | -0,18% | - |
| 31.03.2026 | 16,76 | 16,86 | 16,54 | 16,84 | 0,72% | - |
| 30.03.2026 | 16,48 | 16,77 | 16,20 | 16,72 | 1,39% | - |
| 27.03.2026 | 17,03 | 17,05 | 16,33 | 16,49 | -2,89% | - |
| 26.03.2026 | 16,98 | 17,20 | 16,89 | 16,98 | -0,70% | - |
| 25.03.2026 | 16,98 | 17,20 | 16,84 | 17,10 | 0,29% | - |
| 24.03.2026 | 17,03 | 17,12 | 16,76 | 17,05 | 0,35% | - |
| 23.03.2026 | 17,16 | 17,17 | 16,59 | 16,99 | -0,59% | - |
| 20.03.2026 | 17,49 | 17,62 | 17,01 | 17,09 | -0,98% | - |
| 19.03.2026 | 17,64 | 17,69 | 17,26 | 17,26 | -2,10% | - |
| 18.03.2026 | 17,55 | 18,27 | 17,50 | 17,63 | 0,69% | 9.024,00 |
| 17.03.2026 | 17,36 | 17,89 | 17,23 | 17,51 | 1,16% | - |
| 16.03.2026 | 17,38 | 17,43 | 17,17 | 17,31 | -0,35% | - |
| 13.03.2026 | 17,21 | 17,55 | 17,16 | 17,37 | 0,99% | - |
| 12.03.2026 | 17,16 | 17,31 | 17,10 | 17,20 | 0,00% | 3.760,00 |
| 11.03.2026 | 17,19 | 17,27 | 17,01 | 17,20 | -0,46% | 6.560,00 |
| 10.03.2026 | 17,10 | 17,47 | 17,00 | 17,28 | 1,23% | - |
| 09.03.2026 | 17,29 | 17,34 | 16,88 | 17,07 | -1,22% | 18.458,00 |
| 06.03.2026 | 17,59 | 17,60 | 17,21 | 17,28 | -1,37% | - |
| 05.03.2026 | 17,63 | 17,66 | 17,41 | 17,52 | -0,45% | 782,00 |
| 04.03.2026 | 17,32 | 17,60 | 17,12 | 17,60 | 1,97% | 9.670,00 |
| 03.03.2026 | 17,41 | 17,47 | 17,05 | 17,26 | -1,20% | 6.909,00 |
| 02.03.2026 | 17,62 | 17,64 | 17,14 | 17,47 | -0,29% | - |
| 27.02.2026 | 17,25 | 17,57 | 17,17 | 17,52 | 1,80% | - |
| 26.02.2026 | 17,16 | 17,25 | 17,07 | 17,21 | 0,35% | - |
| 25.02.2026 | 17,20 | 17,29 | 16,94 | 17,15 | -0,41% | 4.300,00 |
| 24.02.2026 | 17,05 | 17,27 | 16,92 | 17,22 | 1,12% | 2.100,00 |
| 23.02.2026 | 17,09 | 17,20 | 16,95 | 17,03 | -1,10% | 12.396,00 |
| 20.02.2026 | 16,91 | 17,24 | 16,89 | 17,22 | 1,71% | 7.244,00 |
| 19.02.2026 | 16,97 | 17,12 | 16,87 | 16,93 | -0,18% | 6.650,00 |
| 18.02.2026 | 16,67 | 17,04 | 16,65 | 16,96 | 1,37% | - |
| 17.02.2026 | 16,81 | 16,99 | 16,67 | 16,73 | -0,54% | 360,00 |