19,720€
-0,30%
Echtzeit-Aktienkurs VEIDEKKE ASA NK 0,50
Bid:
Ask:
Aktienkurse zur VEIDEKKE ASA NK 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,93 | 20,02 | 19,69 | 19,72 | -1,15% | - |
| 08.09.2026 | 19,73 | 20,00 | 19,67 | 19,95 | 1,22% | - |
| 07.09.2026 | 19,53 | 19,74 | 19,42 | 19,71 | 0,87% | - |
| 04.09.2026 | 19,41 | 19,54 | 19,29 | 19,54 | 0,72% | - |
| 03.09.2026 | 19,25 | 19,57 | 19,20 | 19,40 | 0,73% | - |
| 02.09.2026 | 19,43 | 19,48 | 19,11 | 19,26 | -0,57% | - |
| 01.09.2026 | 19,33 | 19,51 | 19,20 | 19,37 | 0,16% | - |
| 31.08.2026 | 19,20 | 19,46 | 19,19 | 19,34 | 0,78% | - |
| 28.08.2026 | 19,12 | 19,25 | 19,04 | 19,19 | 0,47% | - |
| 27.08.2026 | 18,89 | 19,20 | 18,83 | 19,10 | 1,17% | - |
| 26.08.2026 | 18,67 | 19,00 | 18,58 | 18,88 | 0,96% | - |
| 25.08.2026 | 18,70 | 18,87 | 18,49 | 18,70 | 0,54% | 510,00 |
| 24.08.2026 | 18,68 | 18,76 | 18,60 | 18,60 | 0,32% | - |
| 21.08.2026 | 18,35 | 18,75 | 18,35 | 18,54 | 0,98% | - |
| 20.08.2026 | 18,60 | 18,73 | 18,20 | 18,36 | -0,97% | - |
| 19.08.2026 | 18,77 | 18,92 | 18,54 | 18,54 | -1,17% | - |
| 18.08.2026 | 18,77 | 18,96 | 18,70 | 18,76 | 0,32% | - |
| 17.08.2026 | 18,18 | 19,18 | 18,18 | 18,70 | 2,80% | - |
| 14.08.2026 | 18,57 | 18,60 | 17,71 | 18,19 | 5,76% | 2.375,00 |
| 13.08.2026 | 16,93 | 17,22 | 16,79 | 17,20 | 2,14% | - |
| 12.08.2026 | 16,99 | 17,08 | 16,84 | 16,84 | 0,00% | - |
| 11.08.2026 | 16,99 | 17,05 | 16,84 | 16,84 | -2,66% | - |
| 10.08.2026 | 17,13 | 17,30 | 16,90 | 17,30 | 0,82% | - |
| 07.08.2026 | 17,13 | 17,20 | 16,97 | 17,16 | 0,35% | 56,00 |
| 06.08.2026 | 17,03 | 17,18 | 17,01 | 17,10 | 0,35% | - |
| 05.08.2026 | 16,97 | 17,17 | 16,96 | 17,04 | 0,47% | - |
| 04.08.2026 | 17,09 | 17,20 | 16,92 | 16,96 | -0,59% | - |
| 03.08.2026 | 17,20 | 17,24 | 16,93 | 17,06 | -0,99% | - |
| 31.07.2026 | 17,23 | 17,33 | 17,16 | 17,23 | 0,23% | - |
| 30.07.2026 | 17,01 | 17,29 | 16,99 | 17,19 | 1,18% | - |
| 29.07.2026 | 16,97 | 17,05 | 16,88 | 16,99 | 0,30% | 3.440,00 |
| 28.07.2026 | 16,95 | 17,09 | 16,85 | 16,94 | -0,06% | 880,00 |
| 27.07.2026 | 17,11 | 17,26 | 16,90 | 16,95 | -1,34% | - |
| 24.07.2026 | 17,13 | 17,19 | 17,05 | 17,18 | 1,12% | - |
| 23.07.2026 | 17,10 | 17,31 | 16,91 | 16,99 | -1,39% | 6.300,00 |
| 22.07.2026 | 17,24 | 17,28 | 17,05 | 17,23 | 0,29% | - |
| 21.07.2026 | 17,19 | 17,23 | 16,99 | 17,18 | 0,17% | 8.600,00 |
| 20.07.2026 | 16,95 | 17,15 | 16,94 | 17,15 | 1,36% | - |
| 17.07.2026 | 16,95 | 17,03 | 16,79 | 16,92 | 0,59% | - |
| 16.07.2026 | 17,05 | 17,12 | 16,82 | 16,82 | -1,29% | - |
| 15.07.2026 | 16,97 | 17,11 | 16,85 | 17,04 | 0,65% | - |
| 14.07.2026 | 16,95 | 17,04 | 16,63 | 16,93 | 0,24% | - |
| 13.07.2026 | 17,01 | 17,07 | 16,85 | 16,89 | -0,53% | - |
| 10.07.2026 | 17,18 | 17,21 | 16,91 | 16,98 | -1,16% | - |
| 09.07.2026 | 16,90 | 17,29 | 16,75 | 17,18 | 3,25% | - |
| 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% | - |