16,930€
1,26%
Echtzeit-Aktienkurs BORREGAARD ASA
Bid:
Ask:
Aktienkurse zur BORREGAARD ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 16,46 | 16,48 | 16,46 | 16,48 | 0,98% | 200,00 |
| 27.05.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,49% | 70,00 |
| 26.05.2025 | 16,60 | 16,62 | 16,19 | 16,40 | 1,11% | - |
| 23.05.2025 | 16,14 | 16,22 | 16,14 | 16,22 | 1,63% | 350,00 |
| 22.05.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,44% | 50,00 |
| 21.05.2025 | 15,90 | 16,16 | 15,84 | 16,03 | 0,19% | - |
| 20.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 28,00 |
| 19.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,96% | 1,00 |
| 16.05.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,12% | 5,00 |
| 15.05.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,88% | 2,00 |
| 14.05.2025 | 15,92 | 16,00 | 15,92 | 16,00 | -0,06% | 279,00 |
| 13.05.2025 | 16,22 | 16,26 | 15,88 | 16,01 | -1,84% | - |
| 12.05.2025 | 16,02 | 16,31 | 15,99 | 16,31 | 2,77% | - |
| 09.05.2025 | 15,90 | 15,90 | 15,71 | 15,87 | 2,78% | - |
| 08.05.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -1,03% | 1,00 |
| 07.05.2025 | 15,68 | 15,68 | 15,54 | 15,60 | -0,57% | 1.008,00 |
| 06.05.2025 | 15,62 | 15,77 | 15,45 | 15,69 | 2,95% | - |
| 05.05.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 1,60% | 1,00 |
| 02.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 5,00 |
| 30.04.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 2,10% | 620,00 |
| 29.04.2025 | 14,61 | 14,81 | 14,52 | 14,79 | 1,16% | - |
| 28.04.2025 | 14,30 | 14,74 | 14,25 | 14,62 | 1,60% | - |
| 25.04.2025 | 14,19 | 14,39 | 14,17 | 14,39 | 1,34% | - |
| 24.04.2025 | 14,09 | 14,21 | 13,92 | 14,20 | 0,57% | - |
| 23.04.2025 | 14,21 | 14,28 | 14,03 | 14,12 | 3,67% | - |
| 22.04.2025 | 13,60 | 13,62 | 13,60 | 13,62 | -0,95% | 132,00 |
| 17.04.2025 | 13,81 | 13,85 | 13,69 | 13,75 | 0,73% | - |
| 16.04.2025 | 13,61 | 13,84 | 13,56 | 13,65 | -1,66% | - |
| 15.04.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,29% | 302,00 |
| 14.04.2025 | 13,50 | 13,84 | 13,50 | 13,84 | 1,32% | 69,00 |
| 11.04.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -3,53% | 70,00 |
| 10.04.2025 | 14,58 | 14,60 | 13,80 | 14,16 | -3,41% | - |
| 09.04.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 7,64% | 200,00 |
| 08.04.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 3,50% | 515,00 |
| 07.04.2025 | 12,84 | 13,16 | 12,84 | 13,16 | -6,67% | 220,00 |
| 04.04.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -3,42% | 585,00 |
| 03.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,62% | 200,00 |
| 02.04.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -1,85% | 1,00 |
| 01.04.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -0,26% | 5,00 |
| 31.03.2025 | 14,82 | 15,17 | 14,64 | 15,16 | 0,93% | - |
| 28.03.2025 | 15,00 | 15,02 | 15,00 | 15,02 | 0,81% | 260,00 |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,40% | 150,00 |
| 26.03.2025 | 15,30 | 15,34 | 14,93 | 14,96 | -2,22% | - |
| 25.03.2025 | 15,09 | 15,39 | 14,99 | 15,30 | 1,32% | - |
| 24.03.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -0,85% | 201,00 |
| 21.03.2025 | 15,24 | 15,37 | 15,10 | 15,23 | 0,00% | - |
| 20.03.2025 | 15,27 | 15,38 | 15,08 | 15,23 | -0,52% | - |
| 19.03.2025 | 15,32 | 15,39 | 15,12 | 15,31 | 0,86% | - |
| 18.03.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -0,52% | 1,00 |
| 17.03.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 1,87% | 2,00 |
| 14.03.2025 | 15,08 | 15,13 | 14,81 | 14,98 | -0,20% | - |
| 13.03.2025 | 14,63 | 15,16 | 14,59 | 15,01 | 2,81% | - |
| 12.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,54% | 15,00 |
| 11.03.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -1,48% | 150,00 |
| 10.03.2025 | 14,98 | 14,98 | 14,90 | 14,90 | -2,49% | 44,00 |
| 07.03.2025 | 15,16 | 15,28 | 15,16 | 15,28 | 0,99% | 46,00 |
| 06.03.2025 | 15,56 | 15,58 | 15,11 | 15,13 | -1,88% | - |
| 05.03.2025 | 15,40 | 15,42 | 15,40 | 15,42 | 0,13% | 300,00 |
| 04.03.2025 | 15,44 | 15,44 | 15,40 | 15,40 | -3,75% | 541,00 |
| 03.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,38% | 4,00 |
| 28.02.2025 | 16,04 | 16,20 | 15,77 | 15,94 | -1,12% | - |
| 27.02.2025 | 16,65 | 16,65 | 16,11 | 16,12 | -2,72% | - |
| 26.02.2025 | 16,85 | 16,87 | 16,53 | 16,57 | -1,43% | - |
| 25.02.2025 | 16,72 | 16,85 | 16,64 | 16,81 | 0,84% | - |
| 24.02.2025 | 16,97 | 16,99 | 16,53 | 16,67 | -0,83% | - |
| 21.02.2025 | 16,87 | 16,93 | 16,65 | 16,81 | -0,30% | - |
| 20.02.2025 | 16,92 | 17,03 | 16,83 | 16,86 | -0,18% | - |
| 19.02.2025 | 17,08 | 17,14 | 16,81 | 16,89 | -0,76% | - |
| 18.02.2025 | 16,98 | 17,02 | 16,98 | 17,02 | 1,43% | 301,00 |
| 17.02.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,06% | 2,00 |
| 14.02.2025 | 16,78 | 16,89 | 16,76 | 16,79 | 0,30% | - |
| 13.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -1,76% | 100,00 |
| 12.02.2025 | 16,82 | 17,04 | 16,82 | 17,04 | 0,06% | 215,00 |
| 11.02.2025 | 16,92 | 17,05 | 16,80 | 17,03 | 0,18% | - |
| 10.02.2025 | 17,00 | 17,00 | 16,92 | 17,00 | 0,95% | 2.597,00 |
| 07.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,72% | 6,00 |
| 06.02.2025 | 16,76 | 16,76 | 16,72 | 16,72 | -1,53% | 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% | - |