13,220€
-2,29%
Echtzeit-Aktienkurs BORREGAARD ASA
Bid:
Ask:
Aktienkurse zur BORREGAARD ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,81 | 14,12 | 13,62 | 13,70 | -0,65% | 650,00 |
| 04.05.2026 | 14,01 | 14,22 | 13,71 | 13,79 | -1,78% | 3.220,00 |
| 30.04.2026 | 13,91 | 14,04 | 13,72 | 14,04 | 1,15% | - |
| 29.04.2026 | 14,70 | 14,70 | 13,02 | 13,88 | -8,50% | 495,00 |
| 28.04.2026 | 15,32 | 15,43 | 15,13 | 15,17 | -1,17% | 120,00 |
| 27.04.2026 | 15,52 | 15,57 | 15,21 | 15,35 | -0,97% | - |
| 24.04.2026 | 15,16 | 15,72 | 15,13 | 15,50 | 2,38% | 1.817,00 |
| 23.04.2026 | 15,58 | 15,68 | 14,83 | 15,14 | -3,38% | 1.680,00 |
| 22.04.2026 | 15,53 | 15,72 | 15,49 | 15,67 | 1,82% | 408,00 |
| 21.04.2026 | 15,55 | 15,63 | 15,35 | 15,39 | -1,03% | - |
| 20.04.2026 | 15,33 | 15,60 | 15,31 | 15,55 | 0,26% | - |
| 17.04.2026 | 15,36 | 15,52 | 15,35 | 15,51 | -1,52% | 1.050,00 |
| 16.04.2026 | 15,78 | 15,86 | 15,71 | 15,75 | 0,06% | 896,00 |
| 15.04.2026 | 15,91 | 15,93 | 15,67 | 15,74 | -0,94% | - |
| 14.04.2026 | 15,83 | 15,99 | 15,81 | 15,89 | 0,06% | 14,00 |
| 13.04.2026 | 15,68 | 16,03 | 15,67 | 15,88 | 0,38% | 290,00 |
| 10.04.2026 | 15,89 | 15,96 | 15,76 | 15,82 | -0,32% | - |
| 09.04.2026 | 15,65 | 15,92 | 15,59 | 15,87 | 0,76% | - |
| 08.04.2026 | 16,17 | 16,21 | 15,57 | 15,75 | 1,03% | - |
| 07.04.2026 | 15,89 | 15,91 | 15,45 | 15,59 | -1,14% | - |
| 02.04.2026 | 15,50 | 15,77 | 15,48 | 15,77 | 0,13% | 1.680,00 |
| 01.04.2026 | 15,75 | 15,89 | 15,45 | 15,75 | 0,38% | 240,00 |
| 31.03.2026 | 15,39 | 15,96 | 15,25 | 15,69 | 2,55% | 720,00 |
| 30.03.2026 | 14,89 | 15,37 | 14,89 | 15,30 | 2,89% | 1.080,00 |
| 27.03.2026 | 15,32 | 15,36 | 14,85 | 14,87 | -3,00% | - |
| 26.03.2026 | 14,92 | 15,52 | 14,87 | 15,33 | 2,54% | - |
| 25.03.2026 | 14,84 | 14,99 | 14,73 | 14,95 | 0,54% | - |
| 24.03.2026 | 14,41 | 14,93 | 14,39 | 14,87 | 2,20% | - |
| 23.03.2026 | 14,58 | 14,76 | 14,26 | 14,55 | -1,62% | 280,00 |
| 20.03.2026 | 15,01 | 15,10 | 14,67 | 14,79 | -1,33% | - |
| 19.03.2026 | 15,03 | 15,37 | 14,93 | 14,99 | -0,13% | 151,00 |
| 18.03.2026 | 15,36 | 15,52 | 15,00 | 15,01 | -1,83% | - |
| 17.03.2026 | 15,22 | 15,37 | 15,19 | 15,29 | -0,20% | - |
| 16.03.2026 | 15,31 | 15,41 | 15,25 | 15,32 | 0,20% | 480,00 |
| 13.03.2026 | 15,40 | 15,43 | 15,25 | 15,29 | -0,59% | - |
| 12.03.2026 | 15,14 | 15,48 | 15,12 | 15,38 | 1,38% | - |
| 11.03.2026 | 15,11 | 15,24 | 15,01 | 15,17 | 0,46% | - |
| 10.03.2026 | 15,45 | 15,61 | 15,05 | 15,10 | -2,39% | - |
| 09.03.2026 | 15,28 | 15,57 | 15,16 | 15,47 | -0,64% | - |
| 06.03.2026 | 15,48 | 15,61 | 15,36 | 15,57 | 0,91% | - |
| 05.03.2026 | 15,46 | 15,62 | 15,27 | 15,43 | -0,64% | - |
| 04.03.2026 | 15,38 | 15,57 | 15,25 | 15,53 | 0,91% | - |
| 03.03.2026 | 15,60 | 15,63 | 15,12 | 15,39 | -2,29% | - |
| 02.03.2026 | 15,49 | 15,86 | 15,47 | 15,75 | 0,00% | 30,00 |
| 27.02.2026 | 15,64 | 15,84 | 15,62 | 15,75 | 0,83% | - |
| 26.02.2026 | 15,62 | 15,75 | 15,53 | 15,62 | -0,26% | - |
| 25.02.2026 | 15,74 | 15,77 | 15,45 | 15,66 | -0,38% | - |
| 24.02.2026 | 15,67 | 15,83 | 15,62 | 15,72 | 0,45% | 300,00 |
| 23.02.2026 | 15,96 | 16,02 | 15,54 | 15,65 | -2,49% | - |
| 20.02.2026 | 15,60 | 16,08 | 15,55 | 16,05 | 2,95% | 10.000,00 |
| 19.02.2026 | 15,71 | 15,75 | 15,46 | 15,59 | -0,64% | - |
| 18.02.2026 | 15,68 | 15,82 | 15,50 | 15,69 | 0,06% | 878,00 |
| 17.02.2026 | 15,62 | 15,95 | 15,57 | 15,68 | 0,26% | - |
| 16.02.2026 | 15,32 | 15,67 | 15,29 | 15,64 | 2,36% | - |
| 13.02.2026 | 15,32 | 15,44 | 15,14 | 15,28 | -0,33% | - |
| 12.02.2026 | 15,57 | 15,61 | 15,28 | 15,33 | -1,54% | 540,00 |
| 11.02.2026 | 15,51 | 15,77 | 15,47 | 15,57 | 0,65% | 2.800,00 |
| 10.02.2026 | 15,38 | 15,74 | 15,29 | 15,47 | 0,39% | - |
| 09.02.2026 | 15,12 | 15,43 | 15,09 | 15,41 | 1,99% | 2.629,00 |
| 06.02.2026 | 14,86 | 15,12 | 14,63 | 15,11 | 1,48% | 270,00 |
| 05.02.2026 | 15,81 | 15,88 | 14,82 | 14,89 | -5,94% | 221,00 |
| 04.02.2026 | 16,91 | 16,91 | 15,68 | 15,83 | -6,77% | 5.781,00 |
| 03.02.2026 | 16,71 | 17,00 | 16,70 | 16,98 | 1,68% | 54,00 |
| 02.02.2026 | 16,70 | 16,81 | 16,59 | 16,70 | -1,30% | - |
| 30.01.2026 | 16,77 | 17,01 | 16,71 | 16,92 | 0,65% | 1.800,00 |
| 29.01.2026 | 17,03 | 17,17 | 16,72 | 16,81 | -0,88% | - |
| 28.01.2026 | 16,82 | 17,12 | 16,79 | 16,96 | 1,07% | - |
| 27.01.2026 | 16,90 | 16,94 | 16,33 | 16,78 | -1,24% | - |
| 26.01.2026 | 17,11 | 17,14 | 16,93 | 16,99 | -0,53% | 2.260,00 |
| 23.01.2026 | 16,94 | 17,15 | 16,89 | 17,08 | 0,83% | 2.800,00 |
| 22.01.2026 | 16,88 | 17,06 | 16,81 | 16,94 | 0,71% | - |
| 21.01.2026 | 16,68 | 16,91 | 16,51 | 16,82 | 1,02% | - |
| 20.01.2026 | 16,70 | 16,76 | 16,52 | 16,65 | -0,66% | - |
| 19.01.2026 | 16,76 | 16,94 | 16,68 | 16,76 | -1,82% | 59,00 |
| 16.01.2026 | 17,03 | 17,08 | 16,95 | 17,07 | 0,23% | 2.600,00 |
| 15.01.2026 | 16,97 | 17,11 | 16,83 | 17,03 | 0,89% | - |
| 14.01.2026 | 16,70 | 17,04 | 16,63 | 16,88 | 1,20% | - |
| 13.01.2026 | 16,59 | 16,80 | 16,58 | 16,68 | 0,54% | 342,00 |
| 12.01.2026 | 16,67 | 16,70 | 16,47 | 16,59 | -0,48% | - |
| 09.01.2026 | 16,62 | 16,85 | 16,57 | 16,67 | 0,30% | - |
| 08.01.2026 | 16,77 | 16,82 | 16,54 | 16,62 | -0,95% | - |
| 07.01.2026 | 16,74 | 16,89 | 16,72 | 16,78 | 0,06% | - |
| 06.01.2026 | 16,66 | 16,88 | 16,59 | 16,77 | 0,66% | 390,00 |
| 05.01.2026 | 16,76 | 16,83 | 16,46 | 16,66 | -0,54% | 629,00 |
| 02.01.2026 | 16,91 | 16,91 | 16,67 | 16,75 | -0,77% | - |
| 30.12.2025 | 16,72 | 16,93 | 16,72 | 16,88 | 0,84% | - |
| 29.12.2025 | 16,59 | 16,76 | 16,49 | 16,74 | 1,33% | - |
| 23.12.2025 | 16,37 | 16,55 | 16,23 | 16,52 | 0,92% | - |
| 22.12.2025 | 16,35 | 16,47 | 16,29 | 16,37 | 0,12% | 1.540,00 |
| 19.12.2025 | 16,32 | 16,49 | 16,25 | 16,35 | 0,25% | - |
| 18.12.2025 | 16,40 | 16,49 | 16,12 | 16,31 | -0,55% | 28,00 |
| 17.12.2025 | 16,22 | 16,45 | 16,19 | 16,40 | 1,17% | 854,00 |
| 16.12.2025 | 16,18 | 16,29 | 16,12 | 16,21 | 0,12% | 33,00 |
| 15.12.2025 | 16,20 | 16,39 | 16,14 | 16,19 | 0,19% | 14,00 |
| 12.12.2025 | 15,98 | 16,21 | 15,77 | 16,16 | 1,19% | - |
| 11.12.2025 | 16,06 | 16,22 | 15,89 | 15,97 | -0,81% | - |
| 10.12.2025 | 16,11 | 16,15 | 15,96 | 16,10 | -0,25% | - |
| 09.12.2025 | 16,24 | 16,25 | 16,08 | 16,14 | -0,62% | - |
| 08.12.2025 | 16,28 | 16,41 | 16,08 | 16,24 | -0,49% | 14,00 |
| 05.12.2025 | 16,27 | 16,52 | 16,24 | 16,32 | 0,18% | 56,00 |