15,410€
-2,22%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,98% | 1,00 |
| 13.02.2026 | 15,38 | 15,44 | 15,15 | 15,33 | 0,33% | - |
| 12.02.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -1,93% | 210,00 |
| 11.02.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 0,52% | 320,00 |
| 10.02.2026 | 15,66 | 15,66 | 15,50 | 15,50 | 0,00% | 481,00 |
| 09.02.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 6,02% | 212,00 |
| 06.02.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -1,08% | 150,00 |
| 05.02.2026 | 15,44 | 15,44 | 14,76 | 14,78 | -8,43% | 651,00 |
| 04.02.2026 | 15,84 | 16,14 | 15,84 | 16,14 | -5,00% | 3.182,00 |
| 03.02.2026 | 16,69 | 17,04 | 16,69 | 16,99 | 1,74% | - |
| 02.02.2026 | 16,82 | 16,82 | 16,70 | 16,70 | -1,76% | 1.503,00 |
| 30.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,12% | 60,00 |
| 29.01.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 0,59% | 269,00 |
| 28.01.2026 | 16,88 | 17,12 | 16,81 | 16,88 | 0,24% | - |
| 27.01.2026 | 17,00 | 17,00 | 16,84 | 16,84 | -1,23% | 202,00 |
| 26.01.2026 | 17,07 | 17,14 | 16,93 | 17,05 | -0,18% | - |
| 23.01.2026 | 16,88 | 17,14 | 16,86 | 17,08 | 1,07% | - |
| 22.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 200,00 |
| 21.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,42% | 210,00 |
| 20.01.2026 | 16,78 | 16,78 | 16,52 | 16,67 | -0,77% | - |
| 19.01.2026 | 16,66 | 16,80 | 16,66 | 16,80 | -0,94% | 170,00 |
| 16.01.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,47% | 200,00 |
| 15.01.2026 | 17,08 | 17,08 | 17,04 | 17,04 | 1,55% | 1.502,00 |
| 14.01.2026 | 16,78 | 16,78 | 16,76 | 16,78 | 0,72% | - |
| 13.01.2026 | 16,64 | 16,66 | 16,64 | 16,66 | 0,24% | - |
| 12.01.2026 | 16,67 | 16,69 | 16,52 | 16,62 | -0,24% | - |
| 09.01.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 0,60% | 120,00 |
| 08.01.2026 | 16,74 | 16,74 | 16,56 | 16,56 | -1,43% | 102,00 |
| 07.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,36% | 1,00 |
| 06.01.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 0,24% | 300,00 |
| 05.01.2026 | 16,66 | 16,70 | 16,66 | 16,70 | -0,24% | 31,00 |
| 02.01.2026 | 16,90 | 16,90 | 16,74 | 16,74 | -0,48% | 131,00 |
| 30.12.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,72% | 1,00 |
| 29.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,58% | 6,00 |
| 23.12.2025 | 16,30 | 16,44 | 16,30 | 16,44 | 0,49% | 310,00 |
| 22.12.2025 | 16,40 | 16,40 | 16,36 | 16,36 | -0,12% | 234,00 |
| 19.12.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 1,49% | 3,00 |
| 18.12.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,34% | 98,00 |
| 17.12.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,61% | 300,00 |
| 16.12.2025 | 16,16 | 16,18 | 16,10 | 16,10 | -1,35% | 132,00 |
| 15.12.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,12% | 2,00 |
| 12.12.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 1,83% | 91,00 |
| 11.12.2025 | 15,98 | 16,15 | 15,83 | 15,85 | -0,94% | - |
| 10.12.2025 | 16,02 | 16,02 | 16,00 | 16,00 | -0,62% | 680,00 |
| 09.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,74% | 120,00 |
| 08.12.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,86% | 2,00 |
| 05.12.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,18% | 100,00 |
| 04.12.2025 | 16,34 | 16,41 | 16,28 | 16,33 | 0,62% | - |
| 03.12.2025 | 16,50 | 16,54 | 16,12 | 16,23 | -1,04% | - |
| 02.12.2025 | 16,66 | 16,66 | 16,26 | 16,40 | -1,44% | 1.234,00 |
| 01.12.2025 | 16,04 | 16,64 | 16,04 | 16,64 | 3,03% | 382,00 |
| 28.11.2025 | 16,14 | 16,26 | 16,01 | 16,15 | 0,25% | - |
| 27.11.2025 | 15,98 | 16,13 | 15,86 | 16,11 | 0,56% | - |
| 26.11.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,19% | 150,00 |
| 25.11.2025 | 15,70 | 16,00 | 15,58 | 15,99 | 1,52% | - |
| 24.11.2025 | 15,70 | 15,84 | 15,62 | 15,75 | 1,09% | - |
| 21.11.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,77% | 1,00 |
| 20.11.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,67% | 3,00 |