14,800€
-0,67%
Echtzeit-Aktienkurs BORREGAARD ASA
Bid:
Ask:
Aktienkurse zur BORREGAARD ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 15,00 |
| 11.11.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,81% | 70,00 |
| 10.11.2026 | 15,20 | 15,26 | 14,77 | 14,78 | -2,83% | - |
| 09.11.2026 | 14,87 | 15,23 | 14,76 | 15,21 | 5,33% | - |
| 06.11.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -2,76% | 75,00 |
| 05.11.2026 | 14,99 | 15,17 | 14,78 | 14,85 | -0,87% | - |
| 04.11.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 1,22% | 29,00 |
| 03.11.2026 | 14,76 | 14,80 | 14,76 | 14,80 | -0,27% | 146,00 |
| 02.11.2026 | 15,00 | 15,00 | 14,84 | 14,84 | -0,40% | 440,00 |
| 30.10.2026 | 15,14 | 15,47 | 14,81 | 14,90 | -1,19% | - |
| 29.10.2026 | 15,08 | 15,08 | 15,08 | 15,08 | -0,92% | 100,00 |
| 28.10.2026 | 14,14 | 15,32 | 14,14 | 15,22 | 10,61% | 3.327,00 |
| 27.10.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 1,62% | 50,00 |
| 26.10.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -0,59% | 100,00 |
| 23.10.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 1,34% | 1,00 |
| 22.10.2026 | 13,44 | 13,54 | 13,44 | 13,44 | -3,86% | 217,00 |
| 21.10.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -1,27% | 246,00 |
| 20.10.2026 | 14,36 | 14,36 | 14,16 | 14,16 | 3,89% | 636,00 |
| 19.10.2026 | 14,05 | 14,07 | 13,61 | 13,63 | -2,78% | - |
| 16.10.2026 | 14,06 | 14,08 | 13,91 | 14,02 | 1,01% | - |
| 15.10.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -0,57% | 1,00 |
| 14.10.2026 | 13,86 | 14,11 | 13,85 | 13,96 | 0,43% | - |
| 13.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 2,00 |
| 12.10.2026 | 14,09 | 14,13 | 13,88 | 13,90 | -2,32% | - |
| 09.10.2026 | 14,07 | 14,25 | 14,03 | 14,23 | 1,64% | - |
| 08.10.2026 | 14,15 | 14,15 | 13,92 | 14,00 | 0,00% | - |
| 07.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,01% | 1,00 |
| 06.10.2026 | 14,06 | 14,12 | 13,82 | 13,86 | -1,42% | - |
| 05.10.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 0,57% | 3,00 |
| 02.10.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,43% | 1,00 |
| 01.10.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 0,43% | 2,00 |
| 30.09.2026 | 13,85 | 14,03 | 13,81 | 13,98 | 0,72% | - |
| 29.09.2026 | 13,76 | 13,88 | 13,76 | 13,88 | 1,31% | 38,00 |
| 28.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,01% | 80,00 |
| 25.09.2026 | 13,87 | 13,97 | 13,68 | 13,84 | -0,29% | - |
| 24.09.2026 | 13,89 | 14,23 | 13,80 | 13,88 | -0,29% | - |
| 23.09.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 0,14% | 1,00 |
| 22.09.2026 | 13,82 | 13,90 | 13,82 | 13,90 | 0,80% | 301,00 |
| 21.09.2026 | 13,71 | 13,80 | 13,53 | 13,79 | 0,51% | - |
| 18.09.2026 | 13,68 | 13,72 | 13,68 | 13,72 | -0,29% | 33,00 |
| 17.09.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 1,40% | 2,00 |
| 16.09.2026 | 13,53 | 13,70 | 13,53 | 13,57 | 0,30% | - |
| 15.09.2026 | 13,62 | 13,62 | 13,46 | 13,53 | -0,51% | - |
| 14.09.2026 | 13,68 | 13,68 | 13,60 | 13,60 | -2,16% | 41,00 |
| 11.09.2026 | 13,83 | 14,00 | 13,83 | 13,90 | -0,57% | - |
| 10.09.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -1,41% | 100,00 |
| 09.09.2026 | 14,21 | 14,30 | 14,12 | 14,18 | -0,63% | - |
| 08.09.2026 | 14,11 | 14,31 | 13,94 | 14,27 | 0,63% | - |
| 07.09.2026 | 14,38 | 14,49 | 14,16 | 14,18 | -2,07% | - |
| 04.09.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 0,42% | 27,00 |
| 03.09.2026 | 14,50 | 14,52 | 14,36 | 14,42 | -0,28% | - |
| 02.09.2026 | 14,34 | 14,57 | 14,34 | 14,46 | -1,23% | - |
| 01.09.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,55% | 1,00 |
| 31.08.2026 | 14,53 | 14,71 | 14,52 | 14,56 | 0,14% | - |
| 28.08.2026 | 14,56 | 14,56 | 14,54 | 14,54 | 0,97% | 98,00 |
| 27.08.2026 | 14,59 | 14,61 | 14,37 | 14,40 | -0,89% | - |
| 26.08.2026 | 14,41 | 14,59 | 14,34 | 14,53 | -0,48% | - |
| 25.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1,00 |
| 24.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,14% | 1,00 |
| 21.08.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 1,95% | 40,00 |
| 20.08.2026 | 14,39 | 14,47 | 14,29 | 14,34 | -0,42% | - |
| 19.08.2026 | 14,32 | 14,42 | 14,25 | 14,40 | 0,42% | - |
| 18.08.2026 | 14,29 | 14,39 | 14,26 | 14,34 | -0,83% | - |
| 17.08.2026 | 14,60 | 14,60 | 14,46 | 14,46 | 0,14% | 3,00 |
| 14.08.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 0,84% | 150,00 |
| 13.08.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 0,35% | 200,00 |
| 12.08.2026 | 14,37 | 14,39 | 14,22 | 14,27 | -0,21% | - |
| 11.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,28% | 300,00 |
| 10.08.2026 | 14,49 | 14,51 | 14,23 | 14,26 | -1,25% | - |
| 07.08.2026 | 14,38 | 14,44 | 14,38 | 14,44 | -0,28% | 251,00 |
| 06.08.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -0,34% | 719,00 |
| 05.08.2026 | 14,49 | 14,64 | 14,43 | 14,53 | 0,90% | - |
| 04.08.2026 | 14,46 | 14,46 | 14,40 | 14,40 | -0,14% | 29,00 |
| 03.08.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -0,28% | 3,00 |
| 31.07.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -0,41% | 150,00 |
| 30.07.2026 | 14,33 | 14,57 | 14,31 | 14,52 | 2,11% | - |
| 29.07.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -0,56% | 435,00 |
| 28.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,14% | 300,00 |
| 27.07.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -1,98% | 100,00 |
| 24.07.2026 | 14,52 | 14,68 | 14,47 | 14,61 | -0,75% | - |
| 23.07.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -0,94% | 2,00 |
| 22.07.2026 | 14,76 | 14,86 | 14,76 | 14,86 | 0,68% | 138,00 |
| 21.07.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 1,37% | 245,00 |
| 20.07.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 0,00% | 10,00 |
| 17.07.2026 | 14,49 | 14,77 | 14,42 | 14,56 | 2,68% | - |
| 16.07.2026 | 14,60 | 14,60 | 14,00 | 14,18 | 3,81% | 1.250,00 |
| 15.07.2026 | 13,77 | 13,79 | 13,42 | 13,66 | -0,87% | - |
| 14.07.2026 | 13,44 | 13,78 | 13,44 | 13,78 | 2,68% | 2.285,00 |
| 13.07.2026 | 13,51 | 13,61 | 13,40 | 13,42 | -0,15% | - |
| 10.07.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 0,45% | 300,00 |
| 09.07.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,74% | 58,00 |
| 08.07.2026 | 13,47 | 13,50 | 13,31 | 13,48 | -1,46% | - |
| 07.07.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 1,79% | 271,00 |
| 06.07.2026 | 13,56 | 13,62 | 13,44 | 13,44 | -1,32% | 350,00 |
| 03.07.2026 | 13,61 | 13,73 | 13,52 | 13,62 | 0,89% | - |
| 02.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 230,00 |
| 01.07.2026 | 13,18 | 13,18 | 13,02 | 13,10 | -0,76% | 5,00 |
| 30.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | 180,00 |
| 29.06.2026 | 13,02 | 13,16 | 13,02 | 13,16 | 1,39% | 195,00 |
| 26.06.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,61% | 500,00 |