1,508€
0,17%
Echtzeit-Aktienkurs Borgestad ASA
Bid:
Ask:
Aktienkurse zur Borgestad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.06.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -0,33% | - |
| 10.06.2026 | 1,50 | 1,52 | 1,49 | 1,51 | -3,83% | - |
| 09.06.2026 | 1,54 | 1,57 | 1,49 | 1,57 | 1,79% | - |
| 08.06.2026 | 1,58 | 1,62 | 1,50 | 1,54 | 0,00% | - |
| 05.06.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
| 04.06.2026 | 1,55 | 1,63 | 1,54 | 1,56 | 0,32% | - |
| 03.06.2026 | 1,57 | 1,58 | 1,50 | 1,56 | 0,00% | - |
| 02.06.2026 | 1,57 | 1,57 | 1,54 | 1,56 | 0,81% | - |
| 01.06.2026 | 1,49 | 1,55 | 1,49 | 1,54 | 3,87% | - |
| 29.05.2026 | 1,48 | 1,49 | 1,44 | 1,49 | 2,95% | - |
| 28.05.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -0,35% | - |
| 27.05.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -0,86% | - |
| 26.05.2026 | 1,49 | 1,49 | 1,32 | 1,46 | -2,18% | - |
| 25.05.2026 | 1,49 | 1,50 | 1,49 | 1,49 | 5,29% | - |
| 22.05.2026 | 1,51 | 1,52 | 1,41 | 1,42 | -5,81% | - |
| 21.05.2026 | 1,54 | 1,54 | 1,45 | 1,51 | -1,31% | - |
| 20.05.2026 | 1,55 | 1,55 | 1,52 | 1,53 | 0,49% | - |
| 19.05.2026 | 1,56 | 1,56 | 1,51 | 1,52 | -0,49% | - |
| 18.05.2026 | 1,55 | 1,55 | 1,47 | 1,53 | -0,33% | - |
| 15.05.2026 | 1,53 | 1,54 | 1,51 | 1,53 | -0,33% | - |
| 14.05.2026 | 1,55 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 13.05.2026 | 1,54 | 1,54 | 1,52 | 1,53 | 0,16% | - |
| 12.05.2026 | 1,53 | 1,54 | 1,48 | 1,53 | 0,83% | - |
| 11.05.2026 | 1,55 | 1,55 | 1,50 | 1,52 | -0,33% | - |
| 08.05.2026 | 1,54 | 1,54 | 1,51 | 1,52 | 1,84% | - |
| 07.05.2026 | 1,55 | 1,55 | 1,49 | 1,49 | -1,16% | - |
| 06.05.2026 | 1,56 | 1,57 | 1,50 | 1,51 | -0,49% | - |
| 05.05.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -0,82% | - |
| 04.05.2026 | 1,54 | 1,55 | 1,52 | 1,53 | 0,49% | - |
| 30.04.2026 | 1,56 | 1,56 | 1,52 | 1,52 | 0,16% | - |
| 29.04.2026 | 1,54 | 1,54 | 1,50 | 1,52 | 1,16% | - |
| 28.04.2026 | 1,53 | 1,53 | 1,47 | 1,50 | 2,91% | - |
| 27.04.2026 | 1,46 | 1,49 | 1,44 | 1,46 | -2,34% | - |
| 24.04.2026 | 1,52 | 1,53 | 1,47 | 1,50 | -2,13% | - |
| 23.04.2026 | 1,57 | 1,57 | 1,53 | 1,53 | -0,16% | - |
| 22.04.2026 | 1,56 | 1,57 | 1,53 | 1,53 | 0,33% | - |
| 21.04.2026 | 1,56 | 1,56 | 1,52 | 1,53 | 0,00% | - |
| 20.04.2026 | 1,56 | 1,56 | 1,52 | 1,53 | 1,16% | - |
| 17.04.2026 | 1,57 | 1,57 | 1,46 | 1,51 | -1,31% | - |
| 16.04.2026 | 1,53 | 1,57 | 1,49 | 1,53 | 2,69% | - |
| 15.04.2026 | 1,54 | 1,54 | 1,48 | 1,49 | -1,49% | - |
| 14.04.2026 | 1,51 | 1,53 | 1,51 | 1,51 | -0,66% | - |
| 13.04.2026 | 1,60 | 1,60 | 1,50 | 1,52 | -2,56% | - |
| 10.04.2026 | 1,60 | 1,60 | 1,54 | 1,56 | -0,16% | - |
| 09.04.2026 | 1,51 | 1,59 | 1,49 | 1,56 | 4,69% | - |
| 08.04.2026 | 1,50 | 1,52 | 1,44 | 1,49 | 1,53% | - |
| 07.04.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -2,16% | - |
| 02.04.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 0,33% | - |
| 01.04.2026 | 1,47 | 1,51 | 1,45 | 1,50 | 3,28% | - |
| 31.03.2026 | 1,41 | 1,45 | 1,40 | 1,45 | 2,65% | - |
| 30.03.2026 | 1,45 | 1,45 | 1,37 | 1,41 | -2,42% | - |
| 27.03.2026 | 1,50 | 1,50 | 1,40 | 1,45 | -0,69% | - |
| 26.03.2026 | 1,45 | 1,48 | 1,44 | 1,46 | 0,87% | - |
| 25.03.2026 | 1,45 | 1,45 | 1,41 | 1,45 | 0,52% | - |
| 24.03.2026 | 1,47 | 1,47 | 1,40 | 1,44 | 0,17% | - |