17,497NOK
0,87%
Echtzeit-Aktienkurs Borgestad ASA
Bid:
Ask:
Aktienkurse zur Borgestad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 17,43 | 17,63 | 17,08 | 17,34 | -0,05% | - |
| 28.10.2026 | 17,92 | 17,92 | 17,20 | 17,35 | -3,08% | - |
| 27.10.2026 | 17,21 | 17,90 | 17,00 | 17,90 | 5,52% | - |
| 26.10.2026 | 17,14 | 17,14 | 16,94 | 16,96 | 0,04% | - |
| 23.10.2026 | 17,23 | 17,23 | 16,94 | 16,95 | 0,13% | - |
| 22.10.2026 | 17,08 | 17,08 | 16,86 | 16,93 | -0,22% | - |
| 21.10.2026 | 17,34 | 17,34 | 16,94 | 16,97 | -0,31% | - |
| 20.10.2026 | 17,16 | 17,16 | 16,87 | 17,02 | 0,13% | - |
| 19.10.2026 | 17,14 | 17,14 | 16,96 | 17,00 | 0,33% | - |
| 16.10.2026 | 17,16 | 17,16 | 16,92 | 16,94 | -0,23% | - |
| 15.10.2026 | 17,29 | 17,29 | 16,97 | 16,98 | -0,09% | - |
| 14.10.2026 | 17,22 | 17,22 | 16,92 | 17,00 | 0,41% | - |
| 13.10.2026 | 17,37 | 17,37 | 16,90 | 16,93 | -2,29% | - |
| 12.10.2026 | 17,35 | 17,35 | 17,02 | 17,32 | 0,80% | - |
| 09.10.2026 | 17,39 | 17,39 | 17,12 | 17,19 | -0,23% | - |
| 08.10.2026 | 17,43 | 17,43 | 17,15 | 17,23 | -1,06% | - |
| 07.10.2026 | 17,16 | 17,41 | 17,01 | 17,41 | 2,07% | - |
| 06.10.2026 | 17,07 | 17,09 | 17,02 | 17,06 | -0,07% | - |
| 05.10.2026 | 17,43 | 17,43 | 17,07 | 17,07 | -1,61% | - |
| 02.10.2026 | 17,35 | 17,35 | 17,28 | 17,35 | 1,02% | - |
| 01.10.2026 | 17,46 | 17,46 | 17,14 | 17,17 | -0,84% | - |
| 30.09.2026 | 17,70 | 17,70 | 17,29 | 17,32 | -0,70% | - |
| 29.09.2026 | 17,51 | 17,51 | 17,38 | 17,44 | 0,23% | - |
| 28.09.2026 | 17,72 | 17,72 | 17,35 | 17,40 | -1,04% | - |
| 25.09.2026 | 17,66 | 17,66 | 17,45 | 17,58 | 0,99% | - |
| 24.09.2026 | 17,67 | 17,67 | 17,32 | 17,41 | 0,74% | - |
| 23.09.2026 | 17,46 | 17,46 | 17,22 | 17,28 | -0,35% | - |
| 22.09.2026 | 17,50 | 17,50 | 17,23 | 17,34 | 0,32% | - |
| 21.09.2026 | 17,98 | 17,98 | 17,28 | 17,29 | -1,60% | - |
| 18.09.2026 | 17,71 | 17,71 | 17,57 | 17,57 | -0,13% | - |
| 17.09.2026 | 18,11 | 18,11 | 17,58 | 17,59 | -0,14% | - |
| 16.09.2026 | 17,84 | 17,84 | 17,54 | 17,62 | 0,96% | - |
| 15.09.2026 | 17,95 | 17,95 | 17,34 | 17,45 | -0,72% | - |
| 14.09.2026 | 17,45 | 17,61 | 17,33 | 17,57 | 1,36% | - |
| 11.09.2026 | 17,69 | 17,69 | 17,22 | 17,34 | -1,31% | - |
| 10.09.2026 | 17,43 | 17,68 | 17,14 | 17,57 | 1,94% | - |
| 09.09.2026 | 17,60 | 17,60 | 17,23 | 17,23 | 1,38% | - |
| 08.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,81% | 111,00 |
| 07.09.2026 | 17,92 | 17,92 | 17,46 | 17,49 | -3,55% | - |
| 04.09.2026 | 17,90 | 18,15 | 17,75 | 18,13 | 0,80% | - |
| 03.09.2026 | 17,85 | 18,08 | 17,31 | 17,99 | 0,54% | - |
| 02.09.2026 | 18,58 | 18,58 | 17,68 | 17,89 | -1,03% | - |
| 01.09.2026 | 16,74 | 18,61 | 16,62 | 18,08 | 8,74% | - |
| 31.08.2026 | 16,91 | 16,91 | 16,59 | 16,63 | -0,51% | - |
| 28.08.2026 | 16,73 | 16,73 | 16,53 | 16,71 | 0,71% | - |
| 27.08.2026 | 16,75 | 16,75 | 16,53 | 16,59 | -0,61% | - |
| 26.08.2026 | 16,87 | 16,87 | 16,46 | 16,70 | 0,88% | - |
| 25.08.2026 | 16,83 | 16,83 | 16,50 | 16,55 | -1,96% | - |
| 24.08.2026 | 16,78 | 16,88 | 16,56 | 16,88 | 2,58% | - |
| 21.08.2026 | 16,77 | 16,77 | 16,44 | 16,46 | -0,12% | - |
| 20.08.2026 | 16,74 | 16,74 | 16,42 | 16,48 | 0,14% | - |
| 19.08.2026 | 16,67 | 16,67 | 16,41 | 16,45 | 0,18% | - |
| 18.08.2026 | 16,67 | 16,67 | 16,37 | 16,42 | -0,10% | - |
| 17.08.2026 | 16,67 | 16,67 | 16,43 | 16,44 | 0,18% | - |
| 14.08.2026 | 16,52 | 16,57 | 16,40 | 16,41 | -0,65% | - |
| 13.08.2026 | 16,65 | 16,65 | 16,24 | 16,52 | 1,29% | - |
| 12.08.2026 | 16,66 | 16,66 | 16,27 | 16,31 | -2,49% | - |
| 11.08.2026 | 16,67 | 16,72 | 16,38 | 16,72 | 2,50% | - |
| 10.08.2026 | 16,40 | 16,40 | 16,30 | 16,31 | 0,62% | - |
| 07.08.2026 | 16,50 | 16,50 | 16,19 | 16,21 | -1,02% | - |
| 06.08.2026 | 16,73 | 16,73 | 16,38 | 16,38 | -0,86% | - |
| 05.08.2026 | 16,67 | 16,67 | 16,51 | 16,52 | -0,24% | - |
| 04.08.2026 | 16,64 | 16,64 | 16,26 | 16,56 | 1,47% | - |
| 03.08.2026 | 16,52 | 16,91 | 16,10 | 16,32 | 0,69% | - |
| 31.07.2026 | 16,45 | 16,45 | 15,97 | 16,21 | -0,14% | - |
| 30.07.2026 | 16,49 | 16,49 | 16,21 | 16,23 | 0,14% | - |
| 29.07.2026 | 16,20 | 16,23 | 15,98 | 16,21 | 1,63% | - |
| 28.07.2026 | 16,17 | 16,18 | 15,95 | 15,95 | -0,07% | - |
| 27.07.2026 | 16,20 | 16,20 | 15,93 | 15,96 | 0,28% | - |
| 24.07.2026 | 16,19 | 16,19 | 15,88 | 15,92 | -0,86% | - |
| 23.07.2026 | 16,27 | 16,27 | 15,96 | 16,05 | -0,01% | - |
| 22.07.2026 | 16,22 | 16,22 | 15,84 | 16,06 | 0,53% | - |
| 21.07.2026 | 16,45 | 16,45 | 15,87 | 15,97 | -2,42% | - |
| 20.07.2026 | 16,50 | 16,50 | 16,37 | 16,37 | -0,49% | - |
| 17.07.2026 | 16,46 | 16,48 | 16,40 | 16,45 | -0,46% | - |
| 16.07.2026 | 16,61 | 16,61 | 16,23 | 16,52 | -0,25% | - |
| 15.07.2026 | 16,82 | 16,82 | 16,46 | 16,57 | -1,18% | - |
| 14.07.2026 | 16,90 | 16,90 | 16,62 | 16,76 | 0,73% | - |
| 13.07.2026 | 16,70 | 17,44 | 16,59 | 16,64 | 0,94% | - |
| 10.07.2026 | 16,73 | 16,73 | 15,71 | 16,49 | -0,08% | - |
| 08.07.2026 | 17,02 | 17,02 | 16,40 | 16,50 | 2,58% | - |
| 07.07.2026 | 17,04 | 17,04 | 16,07 | 16,08 | -4,74% | - |
| 06.07.2026 | 17,41 | 17,41 | 16,88 | 16,89 | -0,98% | - |
| 03.07.2026 | 17,23 | 17,64 | 16,95 | 17,05 | -4,87% | - |
| 02.07.2026 | 16,86 | 17,93 | 16,77 | 17,93 | 7,36% | - |
| 01.07.2026 | 16,40 | 16,71 | 15,62 | 16,70 | 1,32% | - |
| 30.06.2026 | 17,23 | 17,23 | 16,34 | 16,48 | 0,78% | - |
| 29.06.2026 | 17,26 | 17,26 | 16,35 | 16,35 | -3,30% | - |
| 26.06.2026 | 17,14 | 17,14 | 16,18 | 16,91 | -1,92% | - |
| 25.06.2026 | 17,00 | 17,24 | 15,98 | 17,24 | 6,43% | - |
| 24.06.2026 | 17,00 | 17,00 | 16,08 | 16,20 | -0,01% | - |
| 23.06.2026 | 17,03 | 17,03 | 16,19 | 16,20 | -5,35% | - |
| 22.06.2026 | 17,02 | 17,12 | 16,76 | 17,11 | 4,65% | - |
| 18.06.2026 | 17,03 | 17,03 | 16,33 | 16,35 | -0,10% | - |
| 17.06.2026 | 16,95 | 17,07 | 16,36 | 16,37 | -4,03% | - |
| 16.06.2026 | 17,05 | 17,06 | 15,36 | 17,06 | 0,04% | - |
| 15.06.2026 | 16,94 | 17,05 | 16,47 | 17,05 | 5,40% | - |
| 12.06.2026 | 16,59 | 16,76 | 16,16 | 16,18 | -2,00% | - |
| 11.06.2026 | 17,14 | 17,14 | 16,51 | 16,51 | -0,30% | - |
| 10.06.2026 | 17,03 | 17,03 | 16,41 | 16,56 | 1,34% | - |