1,685€
-0,44%
Echtzeit-Aktienkurs Borgestad ASA
Bid:
Ask:
Aktienkurse zur Borgestad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 1,66 | 1,75 | 1,64 | 1,66 | -1,77% | - |
| 28.10.2026 | 1,74 | 1,74 | 1,65 | 1,69 | -2,17% | - |
| 27.10.2026 | 1,66 | 1,73 | 1,64 | 1,73 | 6,46% | - |
| 26.10.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 0,31% | - |
| 23.10.2026 | 1,65 | 1,65 | 1,62 | 1,62 | 0,15% | - |
| 22.10.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 0,31% | - |
| 21.10.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -0,46% | - |
| 20.10.2026 | 1,59 | 1,63 | 1,59 | 1,62 | 0,78% | - |
| 19.10.2026 | 1,62 | 1,62 | 1,59 | 1,61 | 0,94% | - |
| 16.10.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -0,16% | - |
| 15.10.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -2,30% | - |
| 14.10.2026 | 1,60 | 1,63 | 1,59 | 1,63 | 0,62% | - |
| 13.10.2026 | 1,59 | 1,62 | 1,58 | 1,62 | -0,61% | - |
| 12.10.2026 | 1,63 | 1,63 | 1,59 | 1,63 | 2,51% | - |
| 09.10.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -1,09% | - |
| 08.10.2026 | 1,63 | 1,63 | 1,60 | 1,61 | -1,38% | - |
| 07.10.2026 | 1,59 | 1,66 | 1,59 | 1,63 | 2,35% | - |
| 06.10.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 0,79% | - |
| 05.10.2026 | 1,62 | 1,62 | 1,57 | 1,58 | -0,94% | - |
| 02.10.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -0,16% | - |
| 01.10.2026 | 1,61 | 1,61 | 1,58 | 1,60 | 0,63% | - |
| 30.09.2026 | 1,59 | 1,61 | 1,59 | 1,59 | -0,47% | - |
| 29.09.2026 | 1,60 | 1,61 | 1,60 | 1,60 | -1,54% | - |
| 28.09.2026 | 1,63 | 1,63 | 1,60 | 1,62 | 0,00% | - |
| 25.09.2026 | 1,60 | 1,63 | 1,60 | 1,62 | 0,62% | - |
| 24.09.2026 | 1,65 | 1,65 | 1,61 | 1,61 | -1,83% | - |
| 23.09.2026 | 1,56 | 1,64 | 1,56 | 1,64 | 2,02% | - |
| 22.09.2026 | 1,61 | 1,62 | 1,59 | 1,61 | -0,62% | - |
| 21.09.2026 | 1,67 | 1,67 | 1,59 | 1,62 | -0,15% | - |
| 18.09.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -1,07% | - |
| 17.09.2026 | 1,68 | 1,68 | 1,63 | 1,64 | -2,24% | - |
| 16.09.2026 | 1,66 | 1,68 | 1,63 | 1,68 | 3,55% | - |
| 15.09.2026 | 1,68 | 1,68 | 1,61 | 1,62 | -3,43% | - |
| 14.09.2026 | 1,63 | 1,68 | 1,60 | 1,68 | 3,39% | - |
| 11.09.2026 | 1,64 | 1,64 | 1,59 | 1,62 | -0,31% | - |
| 10.09.2026 | 1,63 | 1,65 | 1,60 | 1,63 | 0,93% | - |
| 09.09.2026 | 1,61 | 1,62 | 1,61 | 1,61 | -2,12% | - |
| 08.09.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 0,30% | - |
| 07.09.2026 | 1,64 | 1,65 | 1,62 | 1,64 | 0,00% | - |
| 04.09.2026 | 1,67 | 1,69 | 1,63 | 1,64 | -1,35% | - |
| 03.09.2026 | 1,66 | 1,68 | 1,60 | 1,67 | 0,45% | - |
| 02.09.2026 | 1,73 | 1,73 | 1,63 | 1,66 | -0,90% | - |
| 01.09.2026 | 1,55 | 1,80 | 1,53 | 1,67 | 9,31% | - |
| 31.08.2026 | 1,57 | 1,57 | 1,53 | 1,53 | -2,08% | - |
| 28.08.2026 | 1,55 | 1,56 | 1,52 | 1,56 | 1,13% | - |
| 27.08.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 0,32% | - |
| 26.08.2026 | 1,55 | 1,55 | 1,51 | 1,54 | 1,15% | - |
| 25.08.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -2,09% | - |
| 24.08.2026 | 1,52 | 1,56 | 1,52 | 1,56 | 0,32% | - |
| 21.08.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 0,65% | - |
| 20.08.2026 | 1,55 | 1,55 | 1,51 | 1,54 | -0,32% | - |
| 19.08.2026 | 1,51 | 1,55 | 1,50 | 1,55 | 0,65% | - |
| 18.08.2026 | 1,54 | 1,54 | 1,50 | 1,54 | 0,16% | - |
| 17.08.2026 | 1,51 | 1,54 | 1,51 | 1,53 | 0,16% | - |
| 14.08.2026 | 1,51 | 1,53 | 1,50 | 1,53 | 1,66% | - |
| 13.08.2026 | 1,52 | 1,52 | 1,48 | 1,51 | 0,84% | - |
| 12.08.2026 | 1,49 | 1,51 | 1,48 | 1,49 | -2,13% | - |
| 11.08.2026 | 1,53 | 1,53 | 1,49 | 1,53 | 0,00% | - |
| 10.08.2026 | 1,49 | 1,53 | 1,48 | 1,53 | 3,21% | - |
| 07.08.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -1,83% | - |
| 06.08.2026 | 1,52 | 1,52 | 1,49 | 1,51 | -1,15% | - |
| 05.08.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 0,33% | - |
| 04.08.2026 | 1,53 | 1,53 | 1,48 | 1,52 | -0,33% | - |
| 03.08.2026 | 1,48 | 1,59 | 1,46 | 1,52 | 0,33% | - |
| 31.07.2026 | 1,50 | 1,52 | 1,46 | 1,52 | 1,68% | - |
| 30.07.2026 | 1,49 | 1,49 | 1,47 | 1,49 | 0,51% | - |
| 29.07.2026 | 1,45 | 1,50 | 1,45 | 1,49 | 0,68% | - |
| 28.07.2026 | 1,47 | 1,48 | 1,45 | 1,48 | 1,55% | - |
| 27.07.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -0,68% | - |
| 24.07.2026 | 1,49 | 1,49 | 1,45 | 1,46 | -1,68% | - |
| 23.07.2026 | 1,49 | 1,49 | 1,46 | 1,49 | 1,19% | - |
| 22.07.2026 | 1,48 | 1,48 | 1,44 | 1,47 | 1,20% | - |
| 21.07.2026 | 1,49 | 1,49 | 1,44 | 1,45 | -2,52% | - |
| 20.07.2026 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 17.07.2026 | 1,49 | 1,49 | 1,47 | 1,49 | -0,33% | - |
| 16.07.2026 | 1,50 | 1,50 | 1,46 | 1,50 | -0,33% | - |
| 15.07.2026 | 1,52 | 1,52 | 1,47 | 1,50 | -0,99% | - |
| 14.07.2026 | 1,53 | 1,53 | 1,49 | 1,52 | 1,51% | - |
| 13.07.2026 | 1,50 | 1,57 | 1,49 | 1,49 | 0,34% | - |
| 10.07.2026 | 1,50 | 1,50 | 1,41 | 1,49 | 5,68% | - |
| 09.07.2026 | 1,53 | 1,56 | 1,41 | 1,41 | -5,54% | - |
| 08.07.2026 | 1,53 | 1,53 | 1,47 | 1,49 | 4,01% | - |
| 07.07.2026 | 1,52 | 1,52 | 1,43 | 1,43 | -4,66% | - |
| 06.07.2026 | 1,56 | 1,56 | 1,49 | 1,50 | -0,66% | - |
| 03.07.2026 | 1,54 | 1,59 | 1,51 | 1,51 | -1,47% | - |
| 02.07.2026 | 1,50 | 1,59 | 1,48 | 1,54 | 2,68% | - |
| 01.07.2026 | 1,45 | 1,50 | 1,38 | 1,50 | 4,18% | - |
| 30.06.2026 | 1,54 | 1,54 | 1,43 | 1,44 | -1,37% | - |
| 29.06.2026 | 1,55 | 1,55 | 1,43 | 1,46 | -5,98% | - |
| 26.06.2026 | 1,44 | 1,55 | 1,43 | 1,55 | 7,65% | - |
| 25.06.2026 | 1,44 | 1,51 | 1,43 | 1,44 | -1,03% | - |
| 24.06.2026 | 1,44 | 1,46 | 1,44 | 1,45 | -0,17% | - |
| 23.06.2026 | 1,55 | 1,55 | 1,45 | 1,46 | -0,85% | - |
| 22.06.2026 | 1,55 | 1,55 | 1,46 | 1,47 | -0,17% | - |
| 19.06.2026 | 1,55 | 1,55 | 1,47 | 1,47 | -0,17% | - |
| 18.06.2026 | 1,56 | 1,56 | 1,47 | 1,47 | -1,01% | - |
| 17.06.2026 | 1,48 | 1,56 | 1,48 | 1,49 | -3,88% | - |
| 16.06.2026 | 1,56 | 1,56 | 1,38 | 1,55 | 10,34% | - |
| 15.06.2026 | 1,55 | 1,56 | 1,40 | 1,40 | -5,56% | - |
| 12.06.2026 | 1,52 | 1,55 | 1,46 | 1,49 | -1,16% | - |