13,780€
-15,15%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,52 | 14,64 | 13,75 | 13,79 | -5,74% | - |
| 03.04.2025 | 14,77 | 14,80 | 14,54 | 14,63 | -9,91% | - |
| 17.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 0,00% | - |
| 16.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,49% | - |
| 13.09.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 0,00% | - |
| 12.09.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,24% | - |
| 10.09.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,62% | - |
| 09.09.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -1,09% | - |
| 06.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,36% | - |
| 04.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 03.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,72% | - |
| 02.09.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,48% | - |
| 30.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,73% | - |
| 29.08.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 2,36% | - |
| 27.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,25% | - |
| 26.08.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,37% | - |
| 22.08.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 1,01% | - |
| 21.08.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 0,51% | - |
| 20.08.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,38% | - |
| 19.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,73% | - |
| 16.08.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 2,53% | - |
| 15.08.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -0,38% | - |
| 14.08.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 0,00% | - |
| 13.08.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,75% | - |
| 12.08.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 2,31% | - |
| 09.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,83% | - |
| 08.08.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -0,65% | - |
| 07.08.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 2,25% | - |
| 06.08.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 1,07% | - |
| 05.08.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -4,97% | - |
| 02.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,61% | - |
| 01.08.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 3,20% | - |
| 31.07.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 0,90% | - |
| 30.07.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 0,78% | - |
| 29.07.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,13% | - |
| 26.07.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 0,66% | - |
| 25.07.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,52% | - |
| 23.07.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -1,03% | - |
| 22.07.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,77% | - |
| 19.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,26% | - |
| 18.07.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 1,16% | - |
| 17.07.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -2,89% | - |
| 16.07.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -2,33% | - |
| 15.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,37% | - |
| 12.07.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,62% | - |
| 11.07.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,61% | - |
| 10.07.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -1,92% | - |
| 09.07.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,00% | - |
| 08.07.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,72% | - |
| 05.07.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,49% | - |
| 03.07.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,72% | - |
| 02.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,36% | - |
| 01.07.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -1,07% | - |
| 28.06.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,52% | - |
| 25.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,64% | - |
| 17.06.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -1,19% | - |
| 13.06.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,48% | - |
| 12.06.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 2,07% | - |
| 07.06.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 1,36% | - |
| 06.06.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -1,34% | - |
| 05.06.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,98% | - |
| 04.06.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -3,10% | - |
| 03.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,24% | - |
| 31.05.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,12% | - |
| 30.05.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,41% | - |
| 29.05.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -3,40% | - |
| 28.05.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 2,91% | - |
| 24.05.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -0,35% | - |
| 23.05.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,82% | - |
| 22.05.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -1,04% | - |
| 21.05.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 3,73% | - |
| 17.05.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -0,12% | - |
| 16.05.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,24% | - |
| 15.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,09% | - |
| 14.05.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,61% | - |
| 13.05.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,32% | - |
| 10.05.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 2,59% | - |
| 09.05.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,00% | - |
| 08.05.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,12% | - |
| 07.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,12% | - |
| 06.05.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -0,61% | - |
| 03.05.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 1,87% | - |
| 02.05.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,62% | - |
| 30.04.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 0,88% | - |
| 29.04.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -0,25% | - |
| 26.04.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,25% | - |
| 25.04.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -0,74% | - |
| 24.04.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -0,37% | - |
| 23.04.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -1,58% | - |
| 22.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,23% | - |
| 19.04.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,12% | - |
| 18.04.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -2,66% | - |
| 17.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 2,48% | - |
| 16.04.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -1,82% | - |
| 15.04.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -1,91% | - |
| 12.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 0,60% | - |
| 11.04.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -1,18% | - |
| 10.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,24% | - |
| 09.04.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,24% | - |
| 08.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 3,32% | - |