16,820€
1,82%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,39% | - |
| 22.12.2025 | 14,74 | 14,77 | 14,44 | 14,44 | -1,10% | - |
| 19.12.2025 | 14,48 | 14,65 | 14,47 | 14,60 | 2,82% | - |
| 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% | - |
| 09.12.2025 | 14,59 | 14,65 | 14,32 | 14,50 | 2,40% | 45,00 |
| 08.12.2025 | 14,44 | 14,61 | 14,16 | 14,16 | 0,28% | 992,00 |
| 05.12.2025 | 14,17 | 14,53 | 14,12 | 14,12 | 1,88% | - |
| 04.12.2025 | 14,30 | 14,31 | 13,86 | 13,86 | -0,86% | - |
| 03.12.2025 | 14,16 | 14,32 | 13,98 | 13,98 | 1,01% | - |
| 02.12.2025 | 14,27 | 14,32 | 13,84 | 13,84 | -0,72% | - |
| 01.12.2025 | 14,44 | 14,44 | 13,94 | 13,94 | -1,69% | - |
| 28.11.2025 | 14,37 | 14,44 | 14,18 | 14,18 | 0,28% | - |
| 27.11.2025 | 14,30 | 14,39 | 14,14 | 14,14 | 0,57% | - |
| 26.11.2025 | 14,31 | 14,31 | 14,06 | 14,06 | 0,00% | - |
| 25.11.2025 | 14,33 | 14,34 | 14,06 | 14,06 | 0,14% | - |
| 24.11.2025 | 14,21 | 14,40 | 14,04 | 14,04 | 0,86% | - |
| 21.11.2025 | 14,16 | 14,36 | 13,92 | 13,92 | 0,14% | - |
| 20.11.2025 | 14,00 | 14,24 | 13,90 | 13,90 | 1,02% | - |
| 19.11.2025 | 13,83 | 14,03 | 13,76 | 13,76 | -0,86% | - |
| 18.11.2025 | 13,98 | 13,98 | 13,82 | 13,88 | 0,29% | - |
| 17.11.2025 | 13,81 | 14,05 | 13,80 | 13,84 | 2,52% | - |
| 14.11.2025 | 13,79 | 13,84 | 13,50 | 13,50 | -0,44% | - |
| 13.11.2025 | 13,71 | 13,81 | 13,56 | 13,56 | 1,35% | - |
| 12.11.2025 | 13,76 | 13,82 | 13,38 | 13,38 | -0,59% | - |
| 11.11.2025 | 13,79 | 13,93 | 13,46 | 13,46 | -0,74% | - |
| 10.11.2025 | 13,98 | 14,00 | 13,56 | 13,56 | -1,67% | - |
| 07.11.2025 | 13,88 | 14,22 | 13,75 | 13,79 | -0,51% | - |
| 06.11.2025 | 13,12 | 14,00 | 13,12 | 13,86 | 8,11% | - |
| 05.11.2025 | 13,10 | 13,21 | 12,82 | 12,82 | -1,84% | - |
| 04.11.2025 | 13,40 | 13,40 | 13,06 | 13,06 | -0,46% | - |
| 03.11.2025 | 13,42 | 13,60 | 13,12 | 13,12 | 0,31% | - |
| 31.10.2025 | 13,51 | 13,51 | 13,08 | 13,08 | -2,39% | - |
| 30.10.2025 | 13,65 | 13,65 | 13,40 | 13,40 | -0,74% | - |
| 29.10.2025 | 13,70 | 13,72 | 13,50 | 13,50 | 0,45% | - |
| 28.10.2025 | 13,67 | 13,70 | 13,44 | 13,44 | -0,59% | - |
| 27.10.2025 | 13,70 | 13,71 | 13,50 | 13,52 | 1,20% | - |
| 24.10.2025 | 13,64 | 13,69 | 13,36 | 13,36 | -0,74% | - |
| 23.10.2025 | 13,54 | 13,66 | 13,46 | 13,46 | 0,75% | - |
| 22.10.2025 | 13,41 | 13,54 | 13,36 | 13,36 | 1,06% | - |
| 21.10.2025 | 13,44 | 13,45 | 13,20 | 13,22 | -0,15% | - |
| 20.10.2025 | 13,31 | 13,46 | 13,24 | 13,24 | 1,69% | - |
| 17.10.2025 | 13,27 | 13,32 | 13,02 | 13,02 | -0,91% | - |
| 16.10.2025 | 13,37 | 13,38 | 13,13 | 13,14 | -0,61% | - |
| 15.10.2025 | 13,37 | 13,47 | 13,22 | 13,22 | 1,38% | - |
| 14.10.2025 | 13,41 | 13,42 | 13,04 | 13,04 | -0,91% | - |
| 13.10.2025 | 13,54 | 13,54 | 13,16 | 13,16 | -1,35% | - |
| 10.10.2025 | 13,51 | 13,60 | 13,34 | 13,34 | 0,91% | - |
| 09.10.2025 | 13,50 | 13,69 | 13,22 | 13,22 | -0,75% | - |
| 08.10.2025 | 13,58 | 13,59 | 13,32 | 13,32 | -0,45% | - |
| 07.10.2025 | 13,43 | 13,68 | 13,38 | 13,38 | 1,21% | - |
| 06.10.2025 | 13,40 | 13,46 | 13,22 | 13,22 | 1,07% | - |
| 03.10.2025 | 13,45 | 13,49 | 13,08 | 13,08 | 0,15% | - |
| 02.10.2025 | 13,61 | 13,61 | 13,06 | 13,06 | -1,95% | - |
| 01.10.2025 | 13,46 | 13,63 | 13,32 | 13,32 | 0,00% | - |
| 30.09.2025 | 13,46 | 13,55 | 13,32 | 13,32 | 0,30% | - |
| 29.09.2025 | 13,57 | 13,63 | 13,28 | 13,28 | -0,60% | - |
| 26.09.2025 | 13,49 | 13,57 | 13,36 | 13,36 | -0,30% | - |
| 25.09.2025 | 13,72 | 13,72 | 13,40 | 13,40 | 0,00% | - |
| 24.09.2025 | 13,99 | 14,01 | 13,40 | 13,40 | -2,76% | - |
| 23.09.2025 | 13,75 | 14,05 | 13,75 | 13,78 | 1,03% | - |
| 22.09.2025 | 13,91 | 13,92 | 13,64 | 13,64 | -2,15% | - |
| 19.09.2025 | 14,03 | 14,10 | 13,94 | 13,94 | 0,58% | - |