15,120€
-1,43%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,63 | 15,63 | 15,12 | 15,15 | -1,24% | - |
| 09.03.2026 | 15,24 | 15,34 | 15,24 | 15,34 | 0,92% | 150,00 |
| 06.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,78% | - |
| 05.03.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 1,46% | - |
| 04.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,20% | - |
| 03.03.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -1,40% | - |
| 02.03.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,69% | - |
| 27.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 26.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,39% | - |
| 25.02.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 0,39% | - |
| 24.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,04% | - |
| 23.02.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 2,21% | - |
| 20.02.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -0,26% | - |
| 19.02.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,26% | - |
| 18.02.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -0,13% | - |
| 17.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,58% | - |
| 16.02.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 0,80% | - |
| 13.02.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -1,31% | - |
| 12.02.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,13% | - |
| 11.02.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -2,43% | - |
| 10.02.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 5,25% | - |
| 09.02.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 1,36% | - |
| 06.02.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -6,27% | - |
| 05.02.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -6,57% | - |
| 04.02.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 1,82% | - |
| 03.02.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -1,67% | - |
| 02.02.2026 | 16,60 | 16,72 | 16,60 | 16,72 | 1,21% | 1.500,00 |
| 30.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -1,55% | - |
| 29.01.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 1,45% | - |
| 28.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -1,31% | - |
| 27.01.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,36% | - |
| 26.01.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,48% | - |
| 23.01.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 1,33% | - |
| 22.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,49% | - |
| 21.01.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -0,36% | - |
| 20.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,96% | - |
| 19.01.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,60% | - |
| 16.01.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -1,53% | - |
| 15.01.2026 | 16,74 | 17,02 | 16,74 | 17,02 | 3,03% | 600,00 |
| 14.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,98% | - |
| 13.01.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -0,61% | - |
| 12.01.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,61% | - |
| 09.01.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -1,09% | - |
| 08.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 0,12% | - |
| 07.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,61% | - |
| 06.01.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -0,12% | - |
| 05.01.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -1,08% | - |
| 02.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,85% | - |
| 30.12.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,61% | - |
| 29.12.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 1,87% | - |
| 23.12.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -2,07% | - |
| 22.12.2025 | 16,10 | 16,42 | 16,10 | 16,42 | 1,99% | 200,00 |
| 19.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,98% | - |
| 18.12.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 1,63% | - |
| 17.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,99% | - |
| 16.12.2025 | 15,98 | 16,16 | 15,98 | 16,16 | 1,25% | 62,00 |
| 15.12.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,13% | - |
| 12.12.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,25% | - |
| 11.12.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,13% | - |
| 10.12.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,99% | - |
| 09.12.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -0,62% | - |
| 08.12.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,75% | - |
| 05.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,74% | - |
| 04.12.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -1,22% | - |
| 03.12.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,61% | - |
| 02.12.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,49% | - |
| 01.12.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,13% | - |
| 28.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 27.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,51% | - |
| 26.11.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,38% | - |
| 25.11.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 1,42% | - |
| 24.11.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,00% | - |
| 21.11.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,64% | - |
| 20.11.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 2,37% | - |
| 19.11.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -1,04% | - |
| 18.11.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -2,04% | - |
| 17.11.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -2,00% | - |
| 14.11.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -0,37% | - |
| 13.11.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 1,52% | - |
| 12.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,07% | - |
| 11.11.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,26% | - |
| 10.11.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 0,39% | - |
| 07.11.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -3,62% | - |
| 06.11.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,12% | - |
| 05.11.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,50% | - |
| 04.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,86% | - |
| 03.11.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,87% | - |
| 31.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,00% | - |
| 30.10.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 2,44% | - |
| 29.10.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -1,02% | - |
| 28.10.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,25% | - |
| 27.10.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,38% | - |
| 24.10.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -0,50% | - |
| 23.10.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -2,90% | - |
| 22.10.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,73% | - |
| 21.10.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 1,36% | - |
| 20.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,00% | - |
| 17.10.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,25% | - |
| 16.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 0,25% | - |
| 15.10.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -1,11% | - |