13,350€
-0,07%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 13,31 | 13,35 | 13,30 | 13,33 | -0,22% | - |
| 25.06.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -3,05% | - |
| 24.06.2025 | 13,46 | 13,78 | 13,46 | 13,78 | 2,99% | 227,00 |
| 23.06.2025 | 13,34 | 13,38 | 13,34 | 13,38 | -0,45% | - |
| 20.06.2025 | 13,50 | 13,50 | 13,44 | 13,44 | -0,88% | - |
| 19.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,29% | - |
| 18.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,34% | - |
| 17.06.2025 | 13,52 | 13,52 | 13,42 | 13,42 | -0,59% | - |
| 16.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 13.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 12.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,36% | - |
| 11.06.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | - |
| 10.06.2025 | 13,24 | 13,24 | 13,22 | 13,22 | 0,00% | - |
| 09.06.2025 | 13,20 | 13,22 | 13,20 | 13,22 | 0,15% | - |
| 06.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,30% | - |
| 05.06.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,30% | - |
| 04.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,15% | - |
| 03.06.2025 | 13,36 | 13,36 | 13,22 | 13,22 | -0,30% | 40,00 |
| 02.06.2025 | 13,14 | 13,26 | 13,14 | 13,26 | -0,30% | - |
| 30.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,30% | - |
| 29.05.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,00% | - |
| 28.05.2025 | 13,22 | 13,34 | 13,22 | 13,34 | 0,91% | - |
| 27.05.2025 | 13,24 | 13,24 | 13,22 | 13,22 | 0,00% | 300,00 |
| 26.05.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,30% | - |
| 23.05.2025 | 13,00 | 13,26 | 13,00 | 13,26 | 1,69% | - |
| 22.05.2025 | 13,14 | 13,14 | 13,04 | 13,04 | -0,91% | - |
| 21.05.2025 | 12,92 | 13,16 | 12,92 | 13,16 | 1,70% | - |
| 20.05.2025 | 12,80 | 12,94 | 12,80 | 12,94 | -0,31% | - |
| 19.05.2025 | 12,66 | 12,98 | 12,66 | 12,98 | 2,37% | 39,00 |
| 16.05.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,32% | - |
| 15.05.2025 | 12,58 | 12,64 | 12,58 | 12,64 | -0,63% | - |
| 14.05.2025 | 12,70 | 12,72 | 12,70 | 12,72 | 0,63% | - |
| 13.05.2025 | 12,74 | 12,74 | 12,64 | 12,64 | 0,48% | - |
| 12.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,16% | - |
| 09.05.2025 | 12,42 | 12,56 | 12,38 | 12,56 | -7,51% | - |
| 08.05.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,73% | - |
| 07.05.2025 | 13,60 | 13,68 | 13,60 | 13,68 | -0,15% | - |
| 06.05.2025 | 13,46 | 13,70 | 13,46 | 13,70 | 2,39% | 710,00 |
| 05.05.2025 | 13,32 | 13,38 | 13,32 | 13,38 | 1,67% | - |
| 02.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 2,17% | - |
| 30.04.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,78% | - |
| 29.04.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -1,24% | - |
| 28.04.2025 | 12,56 | 12,94 | 12,56 | 12,94 | 0,47% | 300,00 |
| 25.04.2025 | 12,60 | 12,88 | 12,60 | 12,88 | 2,22% | 35,00 |
| 24.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,41% | - |
| 23.04.2025 | 12,40 | 12,78 | 12,40 | 12,78 | 2,24% | 152,00 |
| 22.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,97% | - |
| 17.04.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 1,98% | - |
| 16.04.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,14% | - |
| 15.04.2025 | 12,04 | 12,36 | 12,04 | 12,28 | -1,44% | 2.000,00 |
| 14.04.2025 | 11,68 | 12,46 | 11,68 | 12,46 | 6,68% | 500,00 |
| 11.04.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -2,50% | - |
| 10.04.2025 | 11,62 | 11,98 | 11,62 | 11,98 | 7,16% | 1.338,00 |
| 09.04.2025 | 11,40 | 11,44 | 11,18 | 11,18 | -2,78% | - |
| 08.04.2025 | 11,50 | 11,52 | 11,50 | 11,50 | 0,88% | - |
| 07.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | 152,00 |
| 04.04.2025 | 12,52 | 12,52 | 11,90 | 11,90 | -7,03% | 100,00 |
| 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% | - |