16,420€
0,24%
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 | 16,75 | 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 |
| 16.02.2026 | 16,73 | 16,83 | 16,56 | 16,82 | 0,84% | 561,00 |
| 13.02.2026 | 16,48 | 16,83 | 16,07 | 16,68 | 1,96% | - |
| 12.02.2026 | 16,00 | 17,28 | 15,94 | 16,36 | 2,70% | 8.294,00 |
| 11.02.2026 | 16,07 | 16,11 | 15,92 | 15,93 | -0,81% | - |
| 10.02.2026 | 15,83 | 16,25 | 15,81 | 16,06 | 1,71% | - |
| 09.02.2026 | 15,73 | 15,84 | 15,62 | 15,79 | 1,22% | - |
| 06.02.2026 | 15,52 | 15,79 | 15,49 | 15,60 | 0,39% | - |
| 05.02.2026 | 15,65 | 15,71 | 15,42 | 15,54 | -0,70% | 20.800,00 |
| 04.02.2026 | 15,77 | 15,80 | 15,60 | 15,65 | 0,19% | - |
| 03.02.2026 | 15,71 | 15,88 | 15,60 | 15,62 | -0,51% | - |
| 02.02.2026 | 15,44 | 15,70 | 15,37 | 15,70 | 0,83% | - |
| 30.01.2026 | 15,37 | 15,67 | 15,36 | 15,57 | 0,00% | 8.700,00 |
| 29.01.2026 | 15,58 | 15,59 | 15,41 | 15,57 | 0,26% | - |
| 28.01.2026 | 15,78 | 15,78 | 15,22 | 15,53 | -1,21% | 18.900,00 |
| 27.01.2026 | 15,41 | 15,75 | 15,39 | 15,72 | 2,14% | - |
| 26.01.2026 | 15,63 | 15,68 | 15,38 | 15,39 | -0,19% | 2.436,00 |
| 23.01.2026 | 15,55 | 15,63 | 15,42 | 15,42 | 0,00% | - |
| 22.01.2026 | 15,26 | 15,67 | 15,26 | 15,42 | 0,92% | - |
| 21.01.2026 | 15,19 | 15,28 | 15,06 | 15,28 | 2,00% | - |
| 20.01.2026 | 15,27 | 15,32 | 14,98 | 14,98 | -1,71% | - |
| 19.01.2026 | 15,61 | 15,61 | 15,15 | 15,24 | -2,31% | - |
| 16.01.2026 | 15,53 | 15,65 | 15,39 | 15,60 | 0,32% | 2.301,00 |
| 15.01.2026 | 15,29 | 15,58 | 15,26 | 15,55 | 1,44% | - |
| 14.01.2026 | 15,28 | 15,39 | 15,23 | 15,33 | 0,33% | 12.980,00 |
| 13.01.2026 | 15,40 | 15,46 | 15,21 | 15,28 | -0,52% | - |
| 12.01.2026 | 15,19 | 15,41 | 15,16 | 15,36 | 2,13% | 71.400,00 |
| 09.01.2026 | 15,35 | 15,38 | 15,04 | 15,04 | -2,27% | 18.320,00 |
| 08.01.2026 | 15,35 | 15,39 | 15,25 | 15,39 | 0,85% | - |
| 07.01.2026 | 15,07 | 15,45 | 15,05 | 15,26 | 2,28% | - |
| 06.01.2026 | 15,02 | 15,12 | 14,92 | 14,92 | 0,67% | - |
| 05.01.2026 | 14,81 | 15,01 | 14,74 | 14,82 | 0,82% | - |
| 02.01.2026 | 15,04 | 15,12 | 14,70 | 14,70 | 1,38% | 9.240,00 |
| 30.12.2025 | 14,83 | 15,02 | 14,50 | 14,50 | -0,96% | - |
| 29.12.2025 | 14,88 | 14,88 | 14,64 | 14,64 | -0,68% | - |
| 23.12.2025 | 14,66 | 14,75 | 14,59 | 14,74 | 2,08% | - |
| 22.12.2025 | 14,74 | 14,77 | 14,44 | 14,44 | -1,10% | - |
| 19.12.2025 | 14,48 | 14,65 | 14,47 | 14,60 | 0,76% | - |
| 18.12.2025 | 14,54 | 14,54 | 14,37 | 14,49 | 2,04% | - |
| 17.12.2025 | 14,46 | 14,56 | 14,20 | 14,20 | -1,66% | 140,00 |
| 16.12.2025 | 14,53 | 14,53 | 14,38 | 14,44 | -0,62% | - |
| 15.12.2025 | 14,48 | 14,55 | 14,28 | 14,53 | 3,05% | - |
| 12.12.2025 | 14,38 | 14,51 | 14,10 | 14,10 | -3,36% | - |
| 11.12.2025 | 14,62 | 14,63 | 14,34 | 14,59 | -0,27% | - |
| 10.12.2025 | 14,63 | 14,64 | 14,39 | 14,63 | 0,90% | - |