19,650€
0,31%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,35 | 19,69 | 19,29 | 19,59 | 2,14% | 2.975,00 |
| 19.10.2026 | 19,56 | 19,58 | 19,18 | 19,18 | -1,64% | - |
| 16.10.2026 | 19,11 | 19,55 | 19,08 | 19,50 | 2,09% | - |
| 15.10.2026 | 19,00 | 19,16 | 18,76 | 19,10 | 0,10% | - |
| 14.10.2026 | 18,99 | 19,15 | 18,92 | 19,08 | 1,60% | - |
| 13.10.2026 | 18,72 | 18,97 | 18,68 | 18,78 | 0,37% | - |
| 12.10.2026 | 18,83 | 19,00 | 18,70 | 18,71 | -0,74% | - |
| 09.10.2026 | 18,87 | 18,97 | 18,75 | 18,85 | 0,16% | - |
| 08.10.2026 | 19,67 | 19,81 | 18,56 | 18,82 | -5,28% | - |
| 07.10.2026 | 19,92 | 20,08 | 19,83 | 19,87 | 0,66% | - |
| 06.10.2026 | 19,73 | 20,00 | 19,70 | 19,74 | 0,05% | - |
| 05.10.2026 | 19,74 | 19,91 | 19,57 | 19,73 | -0,05% | - |
| 02.10.2026 | 19,66 | 19,78 | 19,50 | 19,74 | 0,51% | - |
| 01.10.2026 | 19,71 | 19,84 | 19,45 | 19,64 | -0,81% | - |
| 30.09.2026 | 19,90 | 20,00 | 19,65 | 19,80 | -0,45% | - |
| 29.09.2026 | 20,10 | 20,13 | 19,82 | 19,89 | -1,14% | - |
| 28.09.2026 | 20,04 | 20,35 | 19,97 | 20,12 | 0,40% | - |
| 25.09.2026 | 19,91 | 20,15 | 19,86 | 20,04 | 1,21% | - |
| 24.09.2026 | 19,81 | 20,05 | 19,80 | 19,80 | -0,40% | - |
| 23.09.2026 | 19,96 | 20,04 | 19,82 | 19,88 | 0,30% | - |
| 22.09.2026 | 19,84 | 20,13 | 19,82 | 19,82 | 0,00% | - |
| 21.09.2026 | 19,69 | 19,95 | 19,67 | 19,82 | 0,35% | - |
| 18.09.2026 | 19,83 | 19,84 | 19,50 | 19,75 | -0,15% | - |
| 17.09.2026 | 19,41 | 19,91 | 19,39 | 19,78 | 1,59% | - |
| 16.09.2026 | 19,25 | 19,54 | 19,18 | 19,47 | 1,41% | - |
| 15.09.2026 | 18,99 | 19,26 | 18,84 | 19,20 | 1,21% | - |
| 14.09.2026 | 19,09 | 19,30 | 18,96 | 18,97 | -0,32% | - |
| 11.09.2026 | 19,01 | 19,22 | 18,98 | 19,03 | 0,58% | - |
| 10.09.2026 | 19,72 | 19,74 | 18,92 | 18,92 | -4,06% | - |
| 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% | - |