16,910€
-0,41%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 16,99 | 17,03 | 16,67 | 16,90 | -0,47% | 203,00 |
| 05.02.2025 | 16,98 | 17,14 | 16,79 | 16,98 | -0,47% | - |
| 04.02.2025 | 16,74 | 17,09 | 16,63 | 17,06 | 1,55% | - |
| 03.02.2025 | 17,04 | 17,04 | 16,80 | 16,80 | -3,11% | 1.347,00 |
| 31.01.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,87% | 122,00 |
| 30.01.2025 | 16,72 | 17,27 | 16,70 | 17,19 | 3,18% | - |
| 29.01.2025 | 16,94 | 17,26 | 16,66 | 16,66 | -0,18% | 1.386,00 |
| 28.01.2025 | 16,18 | 16,79 | 16,14 | 16,69 | 3,28% | - |
| 27.01.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,98% | 70,00 |
| 24.01.2025 | 16,42 | 16,44 | 16,18 | 16,32 | -0,43% | - |
| 23.01.2025 | 16,20 | 16,40 | 16,15 | 16,39 | 1,36% | - |
| 22.01.2025 | 15,84 | 16,23 | 15,78 | 16,17 | 2,08% | - |
| 21.01.2025 | 15,70 | 15,85 | 15,62 | 15,84 | 0,38% | - |
| 20.01.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,50% | 250,00 |
| 17.01.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,50% | 1,00 |
| 16.01.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 1,40% | 1,00 |
| 15.01.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 1,29% | 2,00 |
| 14.01.2025 | 15,96 | 16,00 | 15,47 | 15,52 | 0,26% | - |
| 13.01.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -1,02% | 83,00 |
| 10.01.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,26% | 100,00 |
| 09.01.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 1,69% | 200,00 |
| 08.01.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -0,52% | 33,00 |
| 07.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,45% | 1,00 |
| 06.01.2025 | 15,55 | 15,69 | 15,39 | 15,57 | 1,24% | - |
| 03.01.2025 | 15,40 | 15,40 | 15,38 | 15,38 | -1,66% | 36,00 |
| 02.01.2025 | 15,56 | 15,64 | 15,56 | 15,64 | 1,82% | 1.005,00 |
| 30.12.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 1,32% | 7,00 |
| 27.12.2024 | 15,20 | 15,20 | 15,14 | 15,16 | -0,13% | 107,00 |
| 23.12.2024 | 15,00 | 15,18 | 14,94 | 15,18 | 2,43% | - |
| 20.12.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -1,20% | 70,00 |
| 19.12.2024 | 14,71 | 15,05 | 14,71 | 15,00 | -1,06% | - |
| 18.12.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 0,20% | 250,00 |
| 17.12.2024 | 14,96 | 15,22 | 14,85 | 15,13 | 0,73% | - |
| 16.12.2024 | 15,12 | 15,20 | 14,98 | 15,02 | -0,92% | 596,00 |
| 13.12.2024 | 15,24 | 15,24 | 15,16 | 15,16 | -0,79% | 740,00 |
| 12.12.2024 | 15,34 | 15,34 | 15,28 | 15,28 | -0,26% | 416,00 |
| 11.12.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 1,26% | 1.200,00 |
| 10.12.2024 | 15,42 | 15,53 | 15,12 | 15,13 | -2,07% | - |
| 09.12.2024 | 15,54 | 15,64 | 15,45 | 15,45 | -0,77% | - |
| 06.12.2024 | 15,82 | 15,85 | 15,50 | 15,57 | -3,89% | - |
| 05.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,43% | 20,00 |
| 04.12.2024 | 16,00 | 16,33 | 15,96 | 16,27 | 2,59% | - |
| 03.12.2024 | 15,78 | 15,86 | 15,78 | 15,86 | 1,02% | 21,00 |
| 02.12.2024 | 15,86 | 15,86 | 15,70 | 15,70 | -0,25% | 23,00 |
| 29.11.2024 | 15,79 | 15,85 | 15,59 | 15,74 | -0,57% | - |
| 28.11.2024 | 15,68 | 15,87 | 15,60 | 15,83 | 1,28% | - |
| 27.11.2024 | 15,50 | 15,73 | 15,43 | 15,63 | 1,36% | - |
| 26.11.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -3,26% | 100,00 |
| 25.11.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,31% | 9,00 |
| 22.11.2024 | 15,78 | 15,97 | 15,67 | 15,89 | 0,70% | - |
| 21.11.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -0,19% | 10,00 |
| 20.11.2024 | 15,84 | 15,90 | 15,50 | 15,81 | 0,57% | - |
| 19.11.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 1,68% | 2,00 |
| 18.11.2024 | 15,62 | 15,62 | 15,44 | 15,46 | 0,26% | 476,00 |
| 15.11.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -0,64% | 6,00 |
| 14.11.2024 | 15,13 | 15,60 | 14,98 | 15,52 | 2,11% | - |
| 13.11.2024 | 15,10 | 15,23 | 14,97 | 15,20 | 0,53% | - |
| 12.11.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -0,46% | 2,00 |
| 11.11.2024 | 15,32 | 15,40 | 15,17 | 15,19 | -1,87% | - |
| 08.11.2024 | 15,50 | 15,50 | 15,48 | 15,48 | 0,39% | 101,00 |
| 07.11.2024 | 15,40 | 15,42 | 15,40 | 15,42 | 0,72% | 40,00 |
| 06.11.2024 | 15,56 | 15,85 | 15,24 | 15,31 | -1,29% | - |
| 05.11.2024 | 15,54 | 15,61 | 15,36 | 15,51 | -0,70% | - |
| 04.11.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -1,14% | 1,00 |
| 01.11.2024 | 16,22 | 16,22 | 15,80 | 15,80 | -3,89% | 55,00 |
| 31.10.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -2,26% | 30,00 |
| 30.10.2024 | 17,25 | 17,25 | 16,81 | 16,82 | -2,66% | - |
| 29.10.2024 | 17,24 | 17,32 | 17,12 | 17,28 | 0,82% | - |
| 28.10.2024 | 16,96 | 17,14 | 16,96 | 17,14 | 0,35% | 410,00 |
| 25.10.2024 | 17,06 | 17,26 | 17,02 | 17,08 | 0,06% | - |
| 24.10.2024 | 17,09 | 17,34 | 17,04 | 17,07 | -1,10% | - |
| 23.10.2024 | 17,02 | 17,26 | 17,02 | 17,26 | 0,94% | 101,00 |
| 22.10.2024 | 17,41 | 17,51 | 17,04 | 17,10 | -1,72% | - |
| 21.10.2024 | 17,15 | 17,46 | 17,11 | 17,40 | -0,46% | - |
| 18.10.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 2,94% | 40,00 |
| 17.10.2024 | 16,89 | 17,03 | 16,82 | 16,98 | 0,35% | - |
| 16.10.2024 | 17,40 | 17,64 | 16,87 | 16,92 | -3,64% | - |
| 15.10.2024 | 17,68 | 17,68 | 17,56 | 17,56 | 0,34% | 417,00 |
| 14.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,69% | 100,00 |
| 11.10.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,69% | 150,00 |
| 10.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 200,00 |
| 09.10.2024 | 17,52 | 17,52 | 17,40 | 17,40 | 1,99% | 107,00 |
| 08.10.2024 | 16,84 | 17,42 | 16,82 | 17,06 | -1,04% | - |
| 07.10.2024 | 16,84 | 17,24 | 16,84 | 17,24 | 2,31% | 870,00 |
| 04.10.2024 | 16,73 | 16,85 | 16,65 | 16,85 | 1,02% | - |
| 03.10.2024 | 16,63 | 16,85 | 16,62 | 16,68 | 0,00% | - |
| 02.10.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,95% | 1,00 |
| 01.10.2024 | 16,62 | 16,84 | 16,62 | 16,84 | -0,18% | 40,00 |
| 30.09.2024 | 16,58 | 16,99 | 16,53 | 16,87 | 1,50% | - |
| 27.09.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,18% | 11,00 |
| 26.09.2024 | 16,71 | 16,79 | 16,43 | 16,59 | 0,42% | - |
| 25.09.2024 | 16,45 | 16,68 | 16,42 | 16,52 | 0,98% | - |
| 24.09.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 2,63% | 400,00 |
| 23.09.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 2,44% | 1,00 |
| 20.09.2024 | 15,76 | 15,76 | 15,56 | 15,56 | -3,83% | 435,00 |
| 19.09.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -1,58% | 100,00 |
| 18.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,36% | 160,00 |
| 17.09.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 0,73% | 351,00 |
| 16.09.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,12% | 1,00 |
| 13.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,80% | 123,00 |