16,190€
-5,76%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 16,27 | 16,27 | 15,92 | 16,18 | -5,82% | - |
| 16.07.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 1,90% | - |
| 15.07.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,59% | - |
| 14.07.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -1,17% | - |
| 11.07.2025 | 16,92 | 17,16 | 16,92 | 17,16 | 2,51% | 11,00 |
| 10.07.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 1,21% | - |
| 09.07.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,48% | - |
| 08.07.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -1,31% | - |
| 07.07.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,12% | - |
| 04.07.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,72% | - |
| 03.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,36% | - |
| 02.07.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,24% | - |
| 01.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,24% | - |
| 30.06.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,36% | - |
| 27.06.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 0,24% | - |
| 26.06.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 2,48% | - |
| 25.06.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,94% | - |
| 24.06.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 2,75% | - |
| 23.06.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,74% | - |
| 20.06.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,62% | - |
| 19.06.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,25% | - |
| 18.06.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,99% | - |
| 17.06.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,46% | - |
| 16.06.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,12% | - |
| 13.06.2025 | 16,52 | 16,52 | 16,50 | 16,50 | 0,24% | 250,00 |
| 12.06.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,37% | - |
| 11.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,56% | - |
| 10.06.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 3,22% | - |
| 09.06.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,12% | - |
| 06.06.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,12% | - |
| 05.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,16% | - |
| 04.06.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,51% | - |
| 03.06.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,75% | - |
| 02.06.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -1,12% | - |
| 30.05.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,25% | - |
| 29.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,25% | - |
| 28.05.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,37% | - |
| 27.05.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -0,12% | - |
| 26.05.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 2,41% | - |
| 23.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,01% | - |
| 22.05.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 1,40% | - |
| 21.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,38% | - |
| 20.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,50% | - |
| 19.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,88% | - |
| 16.05.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,63% | - |
| 15.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,00% | - |
| 14.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,25% | - |
| 13.05.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 1,40% | - |
| 12.05.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 1,16% | - |
| 09.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 1,43% | - |
| 08.05.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -1,29% | - |
| 07.05.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 0,78% | - |
| 06.05.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 2,12% | - |
| 05.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,80% | - |
| 02.05.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 3,17% | - |
| 30.04.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,69% | - |
| 29.04.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 2,41% | - |
| 28.04.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 1,15% | - |
| 25.04.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,72% | - |
| 24.04.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,85% | - |
| 23.04.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 3,38% | - |
| 22.04.2025 | 13,72 | 13,72 | 13,62 | 13,62 | -0,29% | 2,00 |
| 17.04.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,44% | - |
| 16.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,58% | - |
| 15.04.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 1,79% | - |
| 14.04.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -1,03% | - |
| 11.04.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -3,41% | - |
| 10.04.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 7,66% | - |
| 09.04.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -2,68% | - |
| 08.04.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 2,29% | - |
| 07.04.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -4,93% | - |
| 04.04.2025 | 14,50 | 14,50 | 13,80 | 13,80 | -5,48% | 430,00 |
| 03.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,28% | - |
| 02.04.2025 | 14,82 | 14,94 | 14,82 | 14,94 | 0,54% | - |
| 01.04.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 1,09% | - |
| 31.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,47% | - |
| 28.03.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 0,27% | - |
| 27.03.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,80% | - |
| 26.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,54% | - |
| 25.03.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -2,48% | - |
| 24.03.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 1,59% | 1,00 |
| 21.03.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 0,00% | - |
| 20.03.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,40% | - |
| 19.03.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 0,80% | - |
| 18.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,63% | - |
| 17.03.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -0,67% | - |
| 14.03.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 2,91% | - |
| 13.03.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -1,10% | - |
| 12.03.2025 | 14,46 | 14,60 | 14,46 | 14,60 | -3,31% | 15,00 |
| 10.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 07.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,53% | - |
| 06.03.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,66% | - |
| 05.03.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -2,57% | - |
| 04.03.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,76% | - |
| 03.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,75% | - |
| 28.02.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -2,80% | - |
| 27.02.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,12% | - |
| 26.02.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,12% | - |
| 25.02.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,36% | - |
| 24.02.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,48% | - |