1,595€
-1,39%
Echtzeit-Aktienkurs Borgestad ASA
Bid:
Ask:
Aktienkurse zur Borgestad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,62 | 1,62 | 1,60 | 1,62 | -0,15% | - |
| 12.02.2026 | 1,62 | 1,63 | 1,61 | 1,62 | 1,57% | - |
| 11.02.2026 | 1,62 | 1,62 | 1,58 | 1,59 | -0,93% | - |
| 10.02.2026 | 1,62 | 1,62 | 1,58 | 1,61 | 1,74% | - |
| 09.02.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -1,25% | - |
| 06.02.2026 | 1,61 | 1,61 | 1,56 | 1,60 | 0,95% | - |
| 05.02.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -0,16% | - |
| 04.02.2026 | 1,62 | 1,63 | 1,59 | 1,59 | -0,78% | - |
| 03.02.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -0,31% | - |
| 02.02.2026 | 1,59 | 1,61 | 1,58 | 1,61 | 0,94% | - |
| 30.01.2026 | 1,60 | 1,60 | 1,58 | 1,59 | 0,47% | - |
| 29.01.2026 | 1,62 | 1,62 | 1,57 | 1,58 | 0,80% | - |
| 28.01.2026 | 1,59 | 1,59 | 1,56 | 1,57 | -1,26% | - |
| 27.01.2026 | 1,59 | 1,59 | 1,55 | 1,59 | 0,16% | - |
| 26.01.2026 | 1,57 | 1,59 | 1,55 | 1,59 | 1,28% | - |
| 23.01.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -0,16% | - |
| 22.01.2026 | 1,59 | 1,59 | 1,56 | 1,57 | 0,48% | - |
| 21.01.2026 | 1,56 | 1,57 | 1,54 | 1,56 | 0,97% | - |
| 20.01.2026 | 1,56 | 1,56 | 1,53 | 1,55 | -0,96% | - |
| 19.01.2026 | 1,58 | 1,59 | 1,54 | 1,56 | 2,29% | - |
| 16.01.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -0,33% | - |
| 15.01.2026 | 1,57 | 1,57 | 1,52 | 1,53 | -2,54% | - |
| 14.01.2026 | 1,57 | 1,58 | 1,53 | 1,57 | 0,00% | - |
| 13.01.2026 | 1,58 | 1,58 | 1,54 | 1,57 | 0,48% | - |
| 12.01.2026 | 1,57 | 1,57 | 1,56 | 1,57 | 1,29% | - |
| 09.01.2026 | 1,64 | 1,64 | 1,55 | 1,55 | -2,98% | - |
| 08.01.2026 | 1,56 | 1,65 | 1,56 | 1,59 | 1,59% | - |
| 07.01.2026 | 1,57 | 1,57 | 1,53 | 1,57 | 0,00% | - |
| 06.01.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -2,94% | - |
| 05.01.2026 | 1,66 | 1,66 | 1,61 | 1,62 | 0,47% | - |
| 02.01.2026 | 1,63 | 1,67 | 1,56 | 1,61 | -2,87% | - |
| 30.12.2025 | 1,61 | 1,67 | 1,61 | 1,66 | 3,76% | - |
| 29.12.2025 | 1,58 | 1,62 | 1,58 | 1,60 | -1,24% | - |
| 23.12.2025 | 1,61 | 1,62 | 1,58 | 1,62 | 0,31% | - |
| 22.12.2025 | 1,64 | 1,64 | 1,56 | 1,61 | -1,68% | - |
| 19.12.2025 | 1,62 | 1,64 | 1,58 | 1,64 | 0,92% | - |
| 18.12.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 0,31% | - |
| 17.12.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -0,46% | - |
| 16.12.2025 | 1,60 | 1,64 | 1,59 | 1,63 | -0,31% | - |
| 15.12.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 0,93% | - |
| 12.12.2025 | 1,57 | 1,65 | 1,56 | 1,62 | 2,87% | - |
| 11.12.2025 | 1,50 | 1,58 | 1,49 | 1,57 | 4,67% | - |
| 10.12.2025 | 1,44 | 1,53 | 1,44 | 1,50 | 6,19% | - |
| 09.12.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,57% | - |
| 08.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 05.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,17% | - |
| 04.12.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,35% | - |
| 03.12.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 0,35% | - |
| 02.12.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,87% | - |
| 01.12.2025 | 1,46 | 1,46 | 1,44 | 1,45 | 0,17% | - |
| 28.11.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,35% | - |
| 27.11.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 26.11.2025 | 1,46 | 1,49 | 1,43 | 1,45 | -0,86% | - |
| 25.11.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 1,21% | - |
| 24.11.2025 | 1,45 | 1,47 | 1,44 | 1,44 | 0,70% | - |
| 21.11.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -2,39% | - |
| 20.11.2025 | 1,47 | 1,49 | 1,47 | 1,47 | -0,17% | - |
| 19.11.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,49% | - |
| 18.11.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,33% | - |
| 17.11.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 14.11.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,33% | - |
| 13.11.2025 | 1,53 | 1,53 | 1,52 | 1,53 | -0,49% | - |
| 12.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,16% | - |
| 11.11.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,16% | - |
| 10.11.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 0,66% | - |
| 07.11.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -0,81% | - |
| 06.11.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 05.11.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 04.11.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 0,98% | - |
| 03.11.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 31.10.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -0,32% | - |
| 30.10.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,48% | - |
| 29.10.2025 | 1,53 | 1,64 | 1,52 | 1,56 | 3,83% | - |
| 28.10.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,66% | - |
| 27.10.2025 | 1,48 | 1,52 | 1,47 | 1,51 | 2,37% | - |
| 24.10.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,85% | - |
| 23.10.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 22.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,17% | - |