11,890€
-7,11%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,62 | 12,64 | 11,80 | 11,87 | -7,27% | - |
| 03.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,47% | - |
| 02.04.2025 | 12,98 | 12,98 | 12,86 | 12,86 | -2,28% | - |
| 01.04.2025 | 12,76 | 13,16 | 12,76 | 13,16 | 3,30% | 256,00 |
| 31.03.2025 | 12,74 | 12,74 | 12,68 | 12,74 | -3,19% | 80,00 |
| 28.03.2025 | 12,86 | 13,16 | 12,86 | 13,16 | 0,61% | 350,00 |
| 27.03.2025 | 12,96 | 13,08 | 12,80 | 13,08 | -0,91% | 300,00 |
| 26.03.2025 | 12,88 | 13,20 | 12,88 | 13,20 | 0,15% | 50,00 |
| 25.03.2025 | 12,72 | 13,18 | 12,72 | 13,18 | 1,07% | 4.620,00 |
| 24.03.2025 | 12,90 | 13,14 | 12,88 | 13,04 | 1,09% | 857,00 |
| 21.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,07% | - |
| 20.03.2025 | 12,64 | 13,04 | 12,64 | 13,04 | 3,16% | 40,00 |
| 19.03.2025 | 12,56 | 12,96 | 12,56 | 12,64 | -1,25% | 94,00 |
| 18.03.2025 | 12,78 | 12,80 | 12,78 | 12,80 | 0,79% | 101,00 |
| 17.03.2025 | 12,88 | 12,88 | 12,56 | 12,70 | 2,75% | 20,00 |
| 14.03.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,59% | - |
| 13.03.2025 | 12,22 | 12,56 | 12,22 | 12,56 | 2,28% | 3,00 |
| 12.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,16% | - |
| 10.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,99% | - |
| 07.03.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,67% | - |
| 06.03.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,17% | - |
| 05.03.2025 | 11,72 | 11,96 | 11,72 | 11,96 | -0,66% | 4,00 |
| 04.03.2025 | 12,08 | 12,08 | 12,04 | 12,04 | -2,90% | - |
| 03.03.2025 | 12,14 | 12,40 | 12,14 | 12,40 | 2,99% | 93,00 |
| 28.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -1,15% | - |
| 27.02.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,16% | - |
| 26.02.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -2,41% | - |
| 25.02.2025 | 12,10 | 12,46 | 12,10 | 12,46 | 3,32% | 104,00 |
| 24.02.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,50% | - |
| 21.02.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,14% | - |
| 20.02.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -1,45% | - |
| 19.02.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -2,20% | - |
| 18.02.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,24% | - |
| 17.02.2025 | 12,56 | 12,88 | 12,56 | 12,88 | 2,88% | 500,00 |
| 14.02.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 2,12% | - |
| 13.02.2025 | 12,38 | 12,38 | 12,26 | 12,26 | -0,81% | - |
| 12.02.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,59% | - |
| 11.02.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,64% | - |
| 10.02.2025 | 12,40 | 12,48 | 12,40 | 12,48 | -0,95% | - |
| 07.02.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 1,12% | 1,00 |
| 06.02.2025 | 12,26 | 12,46 | 12,26 | 12,46 | 0,00% | 50,00 |
| 05.02.2025 | 12,26 | 12,46 | 12,26 | 12,46 | 2,81% | 30,00 |
| 04.02.2025 | 12,02 | 12,12 | 12,02 | 12,12 | -0,82% | - |
| 03.02.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,97% | - |
| 31.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,82% | - |
| 30.01.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,49% | - |
| 29.01.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -1,62% | - |
| 28.01.2025 | 12,04 | 12,38 | 12,04 | 12,38 | 2,82% | 52,00 |
| 27.01.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,00% | - |
| 24.01.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | - |
| 23.01.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 2,56% | - |
| 22.01.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,00% | - |
| 21.01.2025 | 11,70 | 11,72 | 11,70 | 11,72 | -0,34% | - |
| 20.01.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,34% | - |
| 17.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,51% | - |
| 16.01.2025 | 11,78 | 11,78 | 11,74 | 11,74 | 0,69% | 300,00 |
| 15.01.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 0,34% | - |
| 14.01.2025 | 11,66 | 11,66 | 11,62 | 11,62 | 0,17% | - |
| 13.01.2025 | 11,74 | 11,74 | 11,60 | 11,60 | -3,81% | - |
| 10.01.2025 | 12,04 | 12,06 | 12,04 | 12,06 | 1,86% | - |
| 09.01.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,34% | - |
| 08.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,85% | - |
| 07.01.2025 | 11,82 | 11,82 | 11,78 | 11,78 | -1,01% | - |
| 06.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 03.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,17% | - |
| 02.01.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,34% | - |
| 30.12.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 1,19% | - |
| 27.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,51% | - |
| 23.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 20.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,02% | - |
| 19.12.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,17% | - |
| 18.12.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,17% | - |
| 17.12.2024 | 11,80 | 11,82 | 11,80 | 11,82 | -0,84% | - |
| 16.12.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,85% | - |
| 13.12.2024 | 11,70 | 11,82 | 11,70 | 11,82 | 0,51% | - |
| 12.12.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,17% | - |
| 11.12.2024 | 11,70 | 11,74 | 11,70 | 11,74 | -0,34% | - |
| 10.12.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,51% | - |
| 09.12.2024 | 11,48 | 11,84 | 11,48 | 11,84 | 1,20% | - |
| 06.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,04% | - |
| 05.12.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,52% | - |
| 04.12.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,85% | - |
| 03.12.2024 | 11,64 | 11,74 | 11,64 | 11,74 | 1,21% | - |
| 02.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,35% | - |
| 29.11.2024 | 11,46 | 11,56 | 11,46 | 11,56 | 0,52% | - |
| 28.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 27.11.2024 | 11,76 | 11,76 | 11,46 | 11,50 | -0,69% | 6,00 |
| 26.11.2024 | 11,56 | 11,58 | 11,56 | 11,58 | -2,20% | - |
| 25.11.2024 | 11,50 | 11,84 | 11,50 | 11,84 | 4,04% | 80,00 |
| 22.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 1,79% | - |
| 21.11.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,36% | - |
| 20.11.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -1,07% | - |
| 19.11.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,71% | - |
| 18.11.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,18% | - |
| 15.11.2024 | 11,20 | 11,36 | 11,20 | 11,36 | 2,53% | 300,00 |
| 14.11.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -1,25% | - |
| 13.11.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,71% | - |
| 12.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 11.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,21% | - |
| 08.11.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 5,44% | - |