14,160€
-0,77%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |