16,553NOK
0,22%
Echtzeit-Aktienkurs Borgestad ASA
Bid:
Ask:
Aktienkurse zur Borgestad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 16,52 | 16,56 | 16,52 | 16,56 | 0,27% | - |
| 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% | - |
| 09.06.2026 | 16,80 | 16,81 | 16,31 | 16,34 | -1,22% | - |
| 08.06.2026 | 17,19 | 17,49 | 16,54 | 16,54 | -1,00% | - |
| 04.06.2026 | 16,73 | 17,57 | 16,69 | 16,71 | 2,65% | - |
| 03.06.2026 | 16,96 | 17,01 | 16,20 | 16,27 | -2,82% | - |
| 02.06.2026 | 16,96 | 16,96 | 16,70 | 16,75 | 2,18% | - |
| 01.06.2026 | 16,09 | 16,40 | 16,09 | 16,39 | 3,53% | - |
| 29.05.2026 | 15,90 | 15,97 | 15,68 | 15,83 | 1,69% | - |
| 28.05.2026 | 15,97 | 15,98 | 15,55 | 15,57 | -0,40% | - |
| 27.05.2026 | 15,99 | 16,06 | 15,62 | 15,63 | -2,68% | - |
| 25.05.2026 | 16,11 | 16,11 | 16,06 | 16,06 | 0,10% | - |
| 22.05.2026 | 16,26 | 16,26 | 16,00 | 16,05 | 2,57% | - |
| 21.05.2026 | 16,52 | 16,52 | 15,63 | 15,64 | -4,78% | - |
| 20.05.2026 | 16,71 | 16,71 | 16,43 | 16,43 | 0,55% | - |
| 19.05.2026 | 16,75 | 16,75 | 16,29 | 16,34 | -0,52% | - |
| 18.05.2026 | 16,70 | 16,70 | 16,30 | 16,42 | -1,00% | - |
| 15.05.2026 | 16,55 | 16,60 | 16,45 | 16,59 | 0,10% | - |
| 14.05.2026 | 16,59 | 16,59 | 16,53 | 16,57 | 0,76% | - |
| 13.05.2026 | 16,42 | 16,46 | 16,42 | 16,45 | 1,21% | - |
| 07.05.2026 | 16,40 | 16,40 | 16,25 | 16,25 | -1,09% | - |
| 06.05.2026 | 16,97 | 16,97 | 16,42 | 16,43 | 0,04% | - |
| 05.05.2026 | 16,67 | 16,67 | 16,33 | 16,42 | -1,62% | - |
| 04.05.2026 | 16,70 | 16,73 | 16,65 | 16,69 | 0,27% | - |
| 30.04.2026 | 16,91 | 16,94 | 16,52 | 16,65 | 0,88% | - |
| 29.04.2026 | 16,70 | 16,70 | 16,40 | 16,50 | 0,73% | - |
| 28.04.2026 | 16,56 | 16,57 | 15,95 | 16,38 | 3,57% | - |
| 27.04.2026 | 16,00 | 16,04 | 15,70 | 15,82 | -1,69% | - |
| 24.04.2026 | 16,60 | 16,65 | 16,04 | 16,09 | -3,60% | - |
| 23.04.2026 | 16,96 | 16,96 | 16,65 | 16,69 | -0,09% | - |
| 22.04.2026 | 17,03 | 17,05 | 16,68 | 16,71 | -0,01% | - |
| 21.04.2026 | 17,01 | 17,05 | 16,69 | 16,71 | 0,07% | - |
| 17.04.2026 | 16,97 | 16,97 | 16,19 | 16,70 | -0,59% | - |
| 16.04.2026 | 16,83 | 17,13 | 16,56 | 16,80 | -0,45% | - |
| 15.04.2026 | 17,10 | 17,10 | 16,80 | 16,87 | 0,17% | - |
| 14.04.2026 | 16,89 | 16,93 | 16,84 | 16,84 | 0,18% | - |
| 13.04.2026 | 17,79 | 17,79 | 16,77 | 16,81 | -3,14% | - |
| 10.04.2026 | 17,68 | 17,74 | 17,29 | 17,36 | 2,09% | - |
| 09.04.2026 | 16,83 | 17,01 | 16,64 | 17,01 | 2,55% | - |
| 08.04.2026 | 16,63 | 16,63 | 16,45 | 16,58 | 0,71% | - |
| 07.04.2026 | 16,80 | 16,80 | 16,43 | 16,47 | -2,42% | - |
| 02.04.2026 | 16,87 | 16,88 | 16,87 | 16,87 | 2,69% | - |
| 01.04.2026 | 16,48 | 16,60 | 16,32 | 16,43 | 1,54% | - |
| 31.03.2026 | 15,85 | 16,26 | 15,76 | 16,18 | 2,47% | - |
| 30.03.2026 | 16,17 | 16,18 | 15,52 | 15,79 | -1,88% | - |
| 27.03.2026 | 16,50 | 16,50 | 16,09 | 16,09 | -1,37% | - |
| 26.03.2026 | 16,26 | 16,45 | 16,14 | 16,32 | 1,09% | - |
| 25.03.2026 | 16,25 | 16,34 | 15,91 | 16,14 | 0,20% | - |
| 24.03.2026 | 16,49 | 16,49 | 15,85 | 16,11 | -0,62% | - |
| 23.03.2026 | 16,76 | 16,76 | 16,15 | 16,21 | -2,34% | - |
| 20.03.2026 | 16,78 | 16,79 | 16,59 | 16,60 | 1,37% | - |
| 19.03.2026 | 16,97 | 16,97 | 16,25 | 16,37 | -4,07% | - |
| 18.03.2026 | 17,04 | 17,18 | 16,74 | 17,07 | -0,11% | - |
| 17.03.2026 | 17,15 | 17,15 | 16,85 | 17,09 | 1,13% | - |
| 13.03.2026 | 17,18 | 17,18 | 16,79 | 16,90 | -1,41% | - |
| 11.03.2026 | 17,49 | 17,51 | 17,13 | 17,14 | -0,50% | - |