16,430€
1,29%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,34 | 16,60 | 16,34 | 16,47 | 1,54% | - |
| 14.10.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 1,00% | - |
| 13.10.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -2,31% | - |
| 10.10.2025 | 16,12 | 16,44 | 16,12 | 16,44 | 1,99% | 120,00 |
| 09.10.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,25% | - |
| 08.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -1,11% | - |
| 07.10.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,62% | - |
| 06.10.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,37% | 20,00 |
| 03.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 02.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,12% | - |
| 01.10.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,25% | - |
| 30.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,00% | - |
| 29.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -2,16% | - |
| 26.09.2025 | 16,50 | 16,64 | 16,50 | 16,64 | -0,60% | 24,00 |
| 25.09.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,71% | - |
| 24.09.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 1,57% | - |
| 23.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,24% | 25,00 |
| 22.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,19% | - |
| 19.09.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,06% | - |
| 18.09.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,50% | - |
| 17.09.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -2,48% | - |
| 16.09.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -0,11% | - |
| 15.09.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 1,37% | - |
| 12.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,11% | - |
| 11.09.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,79% | - |
| 10.09.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 1,26% | - |
| 09.09.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,80% | - |
| 08.09.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,68% | - |
| 05.09.2025 | 17,36 | 17,70 | 17,36 | 17,70 | 2,08% | 13,00 |
| 04.09.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,00% | - |
| 03.09.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,12% | - |
| 02.09.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,36% | - |
| 01.09.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 1,62% | 12,00 |
| 29.08.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,81% | - |
| 28.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,00% | - |
| 27.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,34% | - |
| 26.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,03% | - |
| 25.08.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,46% | - |
| 22.08.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -1,13% | - |
| 21.08.2025 | 17,68 | 17,85 | 17,58 | 17,64 | 2,08% | - |
| 20.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 1,05% | - |
| 19.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,47% | - |
| 18.08.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 1,18% | 300,00 |
| 15.08.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,47% | - |
| 14.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 13.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 12.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 11.08.2025 | 16,68 | 16,70 | 16,68 | 16,70 | -1,30% | - |
| 08.08.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 2,67% | - |
| 07.08.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,48% | - |
| 06.08.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 0,24% | - |
| 05.08.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,61% | - |
| 04.08.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,68% | - |
| 01.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,12% | - |
| 31.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,48% | - |
| 30.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 29.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,10% | - |
| 28.07.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,61% | - |
| 25.07.2025 | 16,30 | 16,52 | 16,30 | 16,52 | -0,96% | 48,00 |
| 24.07.2025 | 16,30 | 16,68 | 16,30 | 16,68 | 3,09% | 880,00 |
| 23.07.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,12% | - |
| 22.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,86% | - |
| 21.07.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,49% | - |
| 18.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,50% | - |
| 17.07.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -6,75% | - |
| 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% | - |