115,308NOK
0,40%
Echtzeit-Aktienkurs Veidekke AS Navne-Aksjer NK
Bid:
Ask:
Aktienkurse zur Veidekke AS Navne-Aksjer NK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 114,89 | 115,29 | 114,89 | 115,23 | 0,34% | - |
| 31.05.2024 | 115,54 | 115,54 | 114,69 | 114,85 | 1,63% | - |
| 30.05.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -4,88% | 500,00 |
| 21.05.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 1,19% | 500,00 |
| 07.05.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 4,26% | 122,00 |
| 23.04.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 0,54% | 100,00 |
| 15.04.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 0,36% | 57,00 |
| 11.04.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -4,45% | 1.000,00 |
| 04.04.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 1,04% | 1.000,00 |
| 03.04.2024 | 114,40 | 115,60 | 114,40 | 115,60 | 14,91% | 130,00 |
| 13.02.2024 | 100,60 | 100,60 | 100,60 | 100,60 | 5,89% | 270,00 |
| 22.01.2024 | 95,00 | 95,00 | 95,00 | 95,00 | -2,06% | 122,00 |
| 05.01.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -2,22% | 20,00 |
| 03.01.2024 | 99,20 | 99,20 | 99,20 | 99,20 | 0,30% | 175,00 |
| 17.11.2023 | 98,90 | 98,90 | 98,90 | 98,90 | 0,00% | 1.864,00 |
| 16.11.2023 | 98,90 | 98,90 | 98,90 | 98,90 | 2,91% | 136,00 |
| 17.10.2023 | 96,10 | 96,10 | 96,10 | 96,10 | -4,28% | 361,00 |
| 07.09.2023 | 100,40 | 100,40 | 100,40 | 100,40 | 0,00% | 1.387,00 |
| 06.09.2023 | 100,40 | 100,40 | 100,40 | 100,40 | -12,08% | 613,00 |
| 09.08.2023 | 114,20 | 114,20 | 114,20 | 114,20 | 7,74% | 175,00 |
| 19.05.2023 | 106,00 | 106,00 | 106,00 | 106,00 | 4,13% | 2.000,00 |
| 15.05.2023 | 101,80 | 101,80 | 101,80 | 101,80 | 2,21% | 172,00 |
| 12.05.2023 | 99,60 | 99,60 | 99,60 | 99,60 | -14,14% | 172,00 |
| 10.05.2023 | 116,00 | 116,00 | 116,00 | 116,00 | -0,17% | 2.000,00 |
| 08.05.2023 | 118,00 | 118,00 | 115,40 | 116,20 | 2,83% | 372,00 |
| 16.03.2023 | 113,60 | 113,60 | 112,80 | 113,00 | -1,74% | 986,00 |
| 15.03.2023 | 115,00 | 115,00 | 115,00 | 115,00 | 0,88% | 337,00 |
| 13.03.2023 | 114,00 | 114,00 | 114,00 | 114,00 | -2,23% | 2,00 |
| 07.03.2023 | 117,00 | 117,00 | 116,60 | 116,60 | -0,85% | 133,00 |
| 06.03.2023 | 118,20 | 118,20 | 117,60 | 117,60 | 1,38% | 290,00 |
| 28.02.2023 | 116,00 | 116,00 | 116,00 | 116,00 | 0,87% | 500,00 |
| 23.02.2023 | 114,20 | 115,40 | 114,20 | 115,00 | 2,68% | 3.308,00 |
| 17.02.2023 | 110,60 | 112,00 | 110,60 | 112,00 | 0,36% | 350,00 |
| 16.02.2023 | 112,20 | 112,20 | 111,60 | 111,60 | 1,09% | 233,00 |
| 10.02.2023 | 111,60 | 111,60 | 110,40 | 110,40 | 5,95% | 547,00 |
| 06.02.2023 | 104,00 | 104,20 | 104,00 | 104,20 | 0,97% | 235,00 |
| 19.01.2023 | 103,40 | 103,40 | 102,80 | 103,20 | 0,19% | 450,00 |
| 17.01.2023 | 103,00 | 103,00 | 103,00 | 103,00 | 0,00% | 353,00 |
| 16.01.2023 | 103,00 | 103,00 | 103,00 | 103,00 | 0,00% | 300,00 |
| 13.01.2023 | 103,00 | 103,00 | 103,00 | 103,00 | 2,59% | 1.569,00 |
| 12.01.2023 | 100,40 | 100,40 | 100,40 | 100,40 | 1,11% | 500,00 |
| 09.01.2023 | 99,20 | 99,30 | 99,20 | 99,30 | 4,20% | 79,00 |
| 04.01.2023 | 95,30 | 95,30 | 95,30 | 95,30 | 0,42% | 57,00 |
| 03.01.2023 | 94,90 | 94,90 | 94,90 | 94,90 | -1,04% | 2,00 |
| 16.12.2022 | 95,60 | 95,90 | 95,60 | 95,90 | -0,42% | 151,00 |
| 13.12.2022 | 96,30 | 96,30 | 96,30 | 96,30 | 0,31% | 1,00 |
| 01.12.2022 | 96,00 | 96,00 | 96,00 | 96,00 | 7,14% | 263,00 |
| 21.11.2022 | 90,00 | 90,00 | 89,60 | 89,60 | -0,88% | 6,00 |
| 18.11.2022 | 90,00 | 90,60 | 90,00 | 90,40 | -1,42% | 985,00 |
| 09.11.2022 | 92,00 | 92,00 | 91,40 | 91,70 | 2,12% | 557,00 |
| 07.11.2022 | 90,10 | 90,10 | 89,80 | 89,80 | 9,38% | 763,00 |
| 24.10.2022 | 81,30 | 82,30 | 81,30 | 82,10 | 0,00% | 424,00 |
| 21.10.2022 | 82,10 | 82,10 | 82,10 | 82,10 | 0,00% | 50,00 |
| 12.10.2022 | 82,90 | 82,90 | 82,10 | 82,10 | -1,08% | 188,00 |
| 03.10.2022 | 83,00 | 83,00 | 83,00 | 83,00 | 2,22% | 1,00 |
| 30.09.2022 | 82,30 | 82,30 | 81,20 | 81,20 | -1,10% | 512,00 |
| 29.09.2022 | 84,00 | 84,00 | 82,10 | 82,10 | -4,42% | 1.311,00 |
| 26.09.2022 | 85,70 | 86,00 | 85,00 | 85,90 | -4,56% | 428,00 |
| 23.09.2022 | 90,00 | 90,00 | 90,00 | 90,00 | -0,77% | 2.222,00 |
| 20.09.2022 | 91,10 | 91,10 | 90,50 | 90,70 | -1,63% | 975,00 |
| 16.09.2022 | 92,80 | 92,90 | 92,20 | 92,20 | -2,64% | 449,00 |
| 13.09.2022 | 94,70 | 94,70 | 94,70 | 94,70 | -2,97% | 63,00 |
| 12.09.2022 | 96,90 | 97,60 | 96,90 | 97,60 | -0,51% | 6,00 |
| 22.08.2022 | 99,10 | 99,10 | 98,10 | 98,10 | -1,70% | 267,00 |
| 01.08.2022 | 99,80 | 99,80 | 99,80 | 99,80 | 0,00% | 2,00 |
| 29.07.2022 | 99,80 | 99,80 | 99,80 | 99,80 | 1,11% | 245,00 |
| 27.07.2022 | 97,10 | 98,70 | 97,10 | 98,70 | 3,89% | 1.794,00 |
| 20.07.2022 | 95,70 | 95,70 | 95,00 | 95,00 | 2,15% | 180,00 |
| 18.07.2022 | 92,90 | 93,00 | 92,90 | 93,00 | -0,43% | 37,00 |
| 08.07.2022 | 93,30 | 93,80 | 93,10 | 93,40 | 1,19% | 1.534,00 |
| 29.06.2022 | 93,10 | 93,10 | 92,30 | 92,30 | 0,65% | 827,00 |
| 27.06.2022 | 92,10 | 92,10 | 91,60 | 91,70 | 1,21% | 447,00 |
| 24.06.2022 | 90,60 | 90,60 | 90,60 | 90,60 | 1,80% | 1,00 |
| 22.06.2022 | 89,20 | 89,20 | 89,00 | 89,00 | -5,22% | 1.029,00 |
| 15.06.2022 | 93,40 | 93,90 | 93,40 | 93,90 | -1,05% | 1.241,00 |
| 10.06.2022 | 95,90 | 95,90 | 94,90 | 94,90 | -2,06% | 12,00 |
| 08.06.2022 | 96,90 | 96,90 | 96,90 | 96,90 | -0,62% | 6.824,00 |
| 02.06.2022 | 97,30 | 97,50 | 97,30 | 97,50 | -1,81% | 1.655,00 |
| 01.06.2022 | 99,30 | 99,30 | 99,30 | 99,30 | -0,10% | 6,00 |
| 24.05.2022 | 99,40 | 99,40 | 99,40 | 99,40 | -12,50% | 458,00 |
| 10.05.2022 | 113,40 | 113,60 | 113,40 | 113,60 | 1,07% | 220,00 |
| 09.05.2022 | 112,40 | 112,40 | 112,40 | 112,40 | -2,94% | 62,00 |
| 06.05.2022 | 117,80 | 117,80 | 115,80 | 115,80 | -4,77% | 1.067,00 |
| 04.05.2022 | 121,60 | 121,60 | 121,60 | 121,60 | 1,50% | 1,00 |
| 03.05.2022 | 122,40 | 122,40 | 119,80 | 119,80 | -2,44% | 142,00 |
| 29.04.2022 | 121,80 | 122,80 | 121,80 | 122,80 | 1,49% | 838,00 |
| 28.04.2022 | 121,20 | 121,40 | 118,80 | 121,00 | -0,17% | 3.853,00 |
| 26.04.2022 | 121,80 | 121,80 | 121,20 | 121,20 | -0,49% | 482,00 |
| 25.04.2022 | 121,80 | 121,80 | 121,80 | 121,80 | -0,16% | 1,00 |
| 19.04.2022 | 123,20 | 123,20 | 122,00 | 122,00 | -2,71% | 5,00 |
| 13.04.2022 | 125,40 | 125,40 | 125,40 | 125,40 | -2,18% | 31,00 |
| 11.04.2022 | 128,40 | 128,40 | 128,20 | 128,20 | 2,40% | 582,00 |
| 07.04.2022 | 125,60 | 125,60 | 125,20 | 125,20 | 0,81% | 399,00 |
| 06.04.2022 | 124,20 | 124,20 | 124,20 | 124,20 | -2,82% | 64,00 |
| 24.03.2022 | 128,60 | 128,60 | 127,80 | 127,80 | -0,62% | 574,00 |
| 23.03.2022 | 128,60 | 128,60 | 128,60 | 128,60 | 2,88% | 46,00 |
| 11.03.2022 | 128,00 | 128,00 | 125,00 | 125,00 | -0,16% | 1.118,00 |
| 07.03.2022 | 124,20 | 125,20 | 124,20 | 125,20 | -6,43% | 634,00 |
| 02.03.2022 | 133,00 | 134,40 | 133,00 | 133,80 | -0,59% | 825,00 |
| 01.03.2022 | 134,60 | 134,60 | 134,60 | 134,60 | -0,44% | 1,00 |