13,420€
-0,45%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 13,02 | 13,06 | 13,02 | 13,06 | 1,87% | 261,00 |
| 24.06.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -0,62% | 1,00 |
| 23.06.2026 | 12,82 | 12,90 | 12,82 | 12,90 | -1,68% | 969,00 |
| 22.06.2026 | 13,06 | 13,18 | 13,00 | 13,12 | -0,15% | 1.915,00 |
| 19.06.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 3,30% | 125,00 |
| 18.06.2026 | 12,78 | 12,92 | 12,69 | 12,72 | -0,93% | - |
| 17.06.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -0,31% | 21,00 |
| 16.06.2026 | 12,87 | 12,92 | 12,75 | 12,88 | 0,47% | - |
| 15.06.2026 | 12,98 | 12,98 | 12,82 | 12,82 | 0,79% | 2.561,00 |
| 12.06.2026 | 12,68 | 12,72 | 12,68 | 12,72 | 0,32% | 140,00 |
| 11.06.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -0,63% | 2.365,00 |
| 10.06.2026 | 12,72 | 12,76 | 12,72 | 12,76 | 1,19% | 31,00 |
| 09.06.2026 | 12,72 | 12,88 | 12,45 | 12,61 | -3,89% | - |
| 08.06.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -2,81% | 1,00 |
| 05.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,58% | 30,00 |
| 04.06.2026 | 13,12 | 13,16 | 13,12 | 13,16 | 1,70% | 2.300,00 |
| 03.06.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,62% | 389,00 |
| 02.06.2026 | 12,94 | 12,94 | 12,86 | 12,86 | -3,45% | 350,00 |
| 01.06.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -1,77% | 3,00 |
| 29.05.2026 | 13,48 | 13,56 | 13,48 | 13,56 | 0,30% | 1.892,00 |
| 28.05.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -1,39% | 230,00 |
| 27.05.2026 | 13,49 | 13,87 | 13,49 | 13,71 | 1,71% | - |
| 26.05.2026 | 14,06 | 14,08 | 13,46 | 13,48 | -3,85% | - |
| 25.05.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 1,74% | 1,00 |
| 22.05.2026 | 13,90 | 13,90 | 13,78 | 13,78 | -0,29% | 129,00 |
| 21.05.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 2,37% | 101,00 |
| 20.05.2026 | 13,34 | 13,50 | 13,34 | 13,50 | -0,15% | 338,00 |
| 19.05.2026 | 13,38 | 13,52 | 13,38 | 13,52 | 2,89% | 291,00 |
| 18.05.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -1,79% | 50,00 |
| 15.05.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -2,90% | 37,00 |
| 14.05.2026 | 13,76 | 13,78 | 13,76 | 13,78 | 1,70% | 71,00 |
| 13.05.2026 | 13,63 | 13,65 | 13,48 | 13,55 | -0,29% | - |
| 12.05.2026 | 13,39 | 13,60 | 13,35 | 13,59 | 0,07% | - |
| 11.05.2026 | 13,56 | 13,60 | 13,56 | 13,58 | -0,15% | 22,00 |
| 08.05.2026 | 13,38 | 13,60 | 13,38 | 13,60 | 1,80% | 156,00 |
| 07.05.2026 | 13,74 | 13,76 | 13,36 | 13,36 | -3,75% | 501,00 |
| 06.05.2026 | 13,74 | 13,88 | 13,74 | 13,88 | 1,31% | 3.667,00 |
| 05.05.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 3.290,00 |
| 04.05.2026 | 14,00 | 14,02 | 13,80 | 13,80 | -0,14% | 1.500,00 |
| 30.04.2026 | 14,00 | 14,00 | 13,78 | 13,82 | -0,43% | 393,00 |
| 29.04.2026 | 14,90 | 14,90 | 13,44 | 13,88 | -8,44% | 637,00 |
| 28.04.2026 | 15,32 | 15,36 | 15,16 | 15,16 | -0,92% | 91,00 |
| 27.04.2026 | 15,54 | 15,54 | 15,30 | 15,30 | -1,48% | 480,00 |
| 24.04.2026 | 15,08 | 15,71 | 15,08 | 15,53 | 4,51% | - |
| 23.04.2026 | 15,66 | 15,66 | 14,76 | 14,86 | -5,29% | 1.634,00 |
| 22.04.2026 | 15,45 | 15,72 | 15,45 | 15,69 | 0,84% | - |
| 21.04.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,13% | 59,00 |
| 20.04.2026 | 15,46 | 15,60 | 15,46 | 15,58 | 0,91% | 591,00 |
| 17.04.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -2,53% | 330,00 |
| 16.04.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 0,64% | 16,00 |
| 15.04.2026 | 15,90 | 15,90 | 15,74 | 15,74 | -1,38% | 127,00 |
| 14.04.2026 | 15,94 | 15,96 | 15,94 | 15,96 | 0,19% | 45,00 |
| 13.04.2026 | 15,62 | 16,03 | 15,60 | 15,93 | 0,70% | - |
| 10.04.2026 | 15,86 | 15,86 | 15,82 | 15,82 | -0,25% | 85,00 |
| 09.04.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 1,67% | 17,00 |
| 08.04.2026 | 15,64 | 15,64 | 15,60 | 15,60 | -0,76% | 1.700,00 |
| 07.04.2026 | 15,90 | 15,90 | 15,68 | 15,72 | -0,25% | 2.703,00 |
| 02.04.2026 | 15,56 | 15,76 | 15,56 | 15,76 | -0,25% | 481,00 |
| 01.04.2026 | 15,52 | 15,80 | 15,40 | 15,80 | 0,13% | 10.567,00 |
| 31.03.2026 | 15,72 | 15,78 | 15,70 | 15,78 | 3,00% | 3.100,00 |
| 30.03.2026 | 15,14 | 15,32 | 15,14 | 15,32 | 3,37% | 7.000,00 |
| 27.03.2026 | 15,32 | 15,32 | 14,80 | 14,82 | -3,52% | - |
| 26.03.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 2,61% | 2,00 |
| 25.03.2026 | 14,88 | 15,05 | 14,75 | 14,97 | 0,20% | - |
| 24.03.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 2,75% | 60,00 |
| 23.03.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -1,16% | 1,00 |
| 20.03.2026 | 15,03 | 15,13 | 14,62 | 14,71 | -2,39% | - |
| 19.03.2026 | 14,97 | 15,37 | 14,88 | 15,07 | -2,52% | - |
| 18.03.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 1,44% | 120,00 |
| 17.03.2026 | 15,28 | 15,28 | 15,24 | 15,24 | -0,52% | 151,00 |
| 16.03.2026 | 15,40 | 15,40 | 15,32 | 15,32 | 0,52% | 238,00 |
| 13.03.2026 | 15,42 | 15,43 | 15,21 | 15,24 | -1,49% | - |
| 12.03.2026 | 15,12 | 15,53 | 15,10 | 15,47 | 2,59% | - |
| 11.03.2026 | 15,00 | 15,08 | 15,00 | 15,08 | 0,80% | 122,00 |
| 10.03.2026 | 15,28 | 15,28 | 14,96 | 14,96 | -2,60% | 201,00 |
| 09.03.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,66% | 150,00 |
| 06.03.2026 | 15,40 | 15,65 | 15,36 | 15,62 | 2,43% | - |
| 05.03.2026 | 15,44 | 15,56 | 15,21 | 15,25 | -1,68% | - |
| 04.03.2026 | 15,34 | 15,55 | 15,27 | 15,51 | 0,58% | - |
| 03.03.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -2,16% | 1,00 |
| 02.03.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 0,25% | 3,00 |
| 27.02.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 0,77% | 71,00 |
| 26.02.2026 | 15,64 | 15,64 | 15,60 | 15,60 | -0,13% | 32,00 |
| 25.02.2026 | 15,74 | 15,74 | 15,45 | 15,62 | -0,38% | - |
| 24.02.2026 | 15,59 | 15,83 | 15,59 | 15,68 | -1,26% | - |
| 23.02.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 0,76% | 1,00 |
| 20.02.2026 | 15,58 | 15,84 | 15,57 | 15,76 | 1,03% | - |
| 19.02.2026 | 15,68 | 15,68 | 15,48 | 15,60 | -0,57% | 252,00 |
| 18.02.2026 | 15,68 | 15,82 | 15,52 | 15,69 | 0,06% | - |
| 17.02.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 1,29% | 501,00 |