16,350€
-0,79%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 2,49% | 2,00 |
| 14.10.2025 | 16,47 | 16,49 | 16,08 | 16,08 | -3,07% | - |
| 13.10.2025 | 16,22 | 16,60 | 16,19 | 16,59 | 1,04% | - |
| 10.10.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,61% | 120,00 |
| 09.10.2025 | 16,50 | 16,50 | 16,32 | 16,32 | -0,37% | 161,00 |
| 08.10.2025 | 16,44 | 16,44 | 16,38 | 16,38 | -0,61% | 1.262,00 |
| 07.10.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,98% | 2,00 |
| 06.10.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,37% | 20,00 |
| 03.10.2025 | 16,38 | 16,59 | 16,35 | 16,38 | 0,18% | - |
| 02.10.2025 | 16,66 | 16,70 | 16,31 | 16,35 | -2,10% | - |
| 01.10.2025 | 16,66 | 16,70 | 16,66 | 16,70 | -0,24% | 102,00 |
| 30.09.2025 | 16,66 | 16,74 | 16,66 | 16,74 | 0,48% | 100,00 |
| 29.09.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,36% | 24,00 |
| 26.09.2025 | 16,77 | 16,79 | 16,47 | 16,60 | -0,95% | - |
| 25.09.2025 | 16,97 | 16,97 | 16,67 | 16,76 | -1,06% | - |
| 24.09.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,24% | 11,00 |
| 23.09.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,35% | 25,00 |
| 22.09.2025 | 16,87 | 17,02 | 16,81 | 16,92 | -0,41% | - |
| 19.09.2025 | 17,17 | 17,21 | 16,99 | 16,99 | -1,68% | - |
| 18.09.2025 | 17,18 | 17,28 | 17,18 | 17,28 | 0,35% | 200,00 |
| 17.09.2025 | 17,51 | 17,58 | 17,20 | 17,22 | -1,60% | - |
| 16.09.2025 | 17,96 | 17,96 | 17,50 | 17,50 | -2,56% | 401,00 |
| 15.09.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 0,34% | 2,00 |
| 12.09.2025 | 17,76 | 17,96 | 17,72 | 17,90 | 0,96% | - |
| 11.09.2025 | 17,79 | 17,89 | 17,49 | 17,73 | -0,34% | - |
| 10.09.2025 | 17,99 | 18,03 | 17,78 | 17,79 | -0,50% | - |
| 09.09.2025 | 17,75 | 17,91 | 17,62 | 17,88 | -0,28% | - |
| 08.09.2025 | 17,89 | 17,93 | 17,89 | 17,93 | 1,30% | - |
| 05.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,34% | 13,00 |
| 04.09.2025 | 17,61 | 17,78 | 17,46 | 17,64 | 0,11% | - |
| 03.09.2025 | 17,57 | 17,84 | 17,55 | 17,62 | 0,34% | - |
| 02.09.2025 | 17,54 | 17,56 | 17,30 | 17,56 | -0,79% | 1.521,00 |
| 01.09.2025 | 17,70 | 17,70 | 17,58 | 17,70 | -0,56% | 27,00 |
| 29.08.2025 | 17,64 | 17,98 | 17,64 | 17,80 | 1,54% | 1.395,00 |
| 28.08.2025 | 17,83 | 17,92 | 17,46 | 17,53 | -2,07% | - |
| 27.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,22% | 50,00 |
| 26.08.2025 | 17,88 | 17,88 | 17,86 | 17,86 | 0,22% | 339,00 |
| 25.08.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 1,14% | 1,00 |
| 22.08.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,34% | 3,00 |
| 21.08.2025 | 17,78 | 17,78 | 17,68 | 17,68 | 0,23% | 210,00 |
| 20.08.2025 | 17,46 | 17,64 | 17,40 | 17,64 | 0,80% | - |
| 19.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,04% | 314,00 |
| 18.08.2025 | 17,28 | 17,32 | 17,22 | 17,32 | -0,46% | 386,00 |
| 15.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,81% | 4,00 |
| 14.08.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 0,58% | 43,00 |
| 13.08.2025 | 17,27 | 17,32 | 17,11 | 17,16 | 0,35% | - |
| 12.08.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,47% | 52,00 |
| 11.08.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,41% | 50,00 |
| 08.08.2025 | 16,90 | 17,08 | 16,89 | 16,95 | 0,65% | - |
| 07.08.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,54% | 1,00 |
| 06.08.2025 | 16,94 | 16,97 | 16,72 | 16,75 | -0,77% | - |
| 05.08.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,72% | 150,00 |
| 04.08.2025 | 16,50 | 16,76 | 16,50 | 16,76 | -1,06% | 227,00 |
| 01.08.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,24% | 4,00 |
| 31.07.2025 | 17,04 | 17,04 | 16,90 | 16,90 | 0,60% | 411,00 |
| 30.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 21,00 |
| 29.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | 1,00 |
| 28.07.2025 | 16,58 | 16,95 | 16,48 | 16,85 | 2,49% | - |
| 25.07.2025 | 16,54 | 16,54 | 16,44 | 16,44 | -1,91% | 1.321,00 |
| 24.07.2025 | 16,70 | 16,76 | 16,66 | 16,76 | 0,36% | 1.985,00 |
| 23.07.2025 | 16,56 | 16,70 | 16,50 | 16,70 | 2,27% | 81,00 |
| 22.07.2025 | 16,39 | 16,45 | 16,27 | 16,33 | -1,15% | - |
| 21.07.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,00% | 145,00 |
| 18.07.2025 | 16,56 | 16,56 | 16,52 | 16,52 | 2,10% | 197,00 |
| 17.07.2025 | 16,38 | 16,38 | 16,06 | 16,18 | -3,69% | 135,00 |
| 16.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 1,00 |
| 15.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,35% | 2,00 |
| 14.07.2025 | 17,28 | 17,34 | 17,26 | 17,26 | 0,70% | 1.642,00 |
| 11.07.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,71% | 11,00 |
| 10.07.2025 | 17,14 | 17,14 | 17,02 | 17,02 | -0,35% | 788,00 |
| 09.07.2025 | 16,82 | 17,08 | 16,75 | 17,08 | 1,30% | - |
| 08.07.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,71% | 3,00 |
| 07.07.2025 | 17,06 | 17,06 | 16,98 | 16,98 | -0,47% | 297,00 |
| 04.07.2025 | 16,78 | 17,06 | 16,78 | 17,06 | 0,71% | 1.002,00 |
| 03.07.2025 | 16,79 | 16,94 | 16,74 | 16,94 | 1,56% | - |
| 02.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -0,60% | 1,00 |
| 01.07.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,30% | 4,00 |
| 30.06.2025 | 16,67 | 16,76 | 16,56 | 16,73 | 0,60% | - |
| 27.06.2025 | 16,93 | 16,98 | 16,53 | 16,63 | -1,77% | - |
| 26.06.2025 | 16,74 | 16,98 | 16,65 | 16,93 | 1,26% | - |
| 25.06.2025 | 16,46 | 16,78 | 16,44 | 16,72 | 1,77% | - |
| 24.06.2025 | 16,60 | 16,66 | 16,25 | 16,43 | 0,18% | - |
| 23.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,05% | 1,00 |
| 20.06.2025 | 16,50 | 16,51 | 16,19 | 16,23 | -0,86% | - |
| 19.06.2025 | 16,12 | 16,43 | 16,07 | 16,37 | 0,86% | - |
| 18.06.2025 | 16,28 | 16,34 | 16,14 | 16,23 | 0,06% | - |
| 17.06.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -2,87% | 1,00 |
| 16.06.2025 | 16,52 | 16,70 | 16,52 | 16,70 | 0,72% | 102,00 |
| 13.06.2025 | 16,68 | 16,68 | 16,58 | 16,58 | 0,61% | 250,00 |
| 12.06.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,48% | 8,00 |
| 11.06.2025 | 16,40 | 16,56 | 16,40 | 16,56 | -0,36% | 206,00 |
| 10.06.2025 | 16,84 | 16,84 | 16,62 | 16,62 | 0,61% | 120,00 |
| 09.06.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,00% | 2,00 |
| 06.06.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 1,04% | 150,00 |
| 05.06.2025 | 16,30 | 16,45 | 16,27 | 16,35 | 0,06% | - |
| 04.06.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,62% | 100,00 |
| 03.06.2025 | 15,94 | 16,08 | 15,94 | 16,08 | -0,37% | 153,00 |
| 02.06.2025 | 15,98 | 16,14 | 15,98 | 16,14 | 0,62% | 5,00 |
| 30.05.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -2,31% | 55,00 |
| 29.05.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,36% | 200,00 |