14,850€
1,30%
Echtzeit-Aktienkurs BORREGAARD ASA
Bid:
Ask:
Aktienkurse zur BORREGAARD ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,66 | 14,92 | 14,66 | 14,92 | 1,77% | 7,00 |
| 11.11.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -1,35% | - |
| 10.11.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 1,78% | - |
| 09.11.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,55% | - |
| 06.11.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -1,22% | - |
| 05.11.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,66% | - |
| 04.11.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,70% | - |
| 03.11.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -2,45% | - |
| 02.11.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -2,00% | - |
| 30.10.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,53% | - |
| 29.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 8,63% | - |
| 28.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 27.10.2026 | 13,48 | 13,60 | 13,48 | 13,60 | 2,26% | 50,00 |
| 26.10.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | - |
| 23.10.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -1,04% | - |
| 22.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,02% | - |
| 21.10.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -0,85% | - |
| 20.10.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 1,01% | - |
| 19.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,16% | - |
| 16.10.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 0,59% | - |
| 15.10.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -0,15% | - |
| 14.10.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -0,15% | - |
| 13.10.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 12.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,43% | - |
| 09.10.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -1,28% | - |
| 08.10.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 2,49% | - |
| 07.10.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -1,01% | - |
| 06.10.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -1,43% | - |
| 05.10.2026 | 13,98 | 14,02 | 13,98 | 14,02 | 1,89% | 2,00 |
| 02.10.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -1,29% | - |
| 01.10.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 2,20% | - |
| 30.09.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -0,87% | - |
| 29.09.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 0,88% | - |
| 28.09.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -1,45% | - |
| 25.09.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -1,28% | - |
| 24.09.2026 | 13,92 | 14,02 | 13,90 | 14,02 | 1,30% | 78,00 |
| 23.09.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 1,32% | - |
| 22.09.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | - |
| 21.09.2026 | 13,46 | 13,58 | 13,46 | 13,58 | -0,15% | 2,00 |
| 18.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,34% | - |
| 17.09.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -1,61% | - |
| 16.09.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,49% | - |
| 15.09.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -3,03% | - |
| 14.09.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 1,46% | - |
| 11.09.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -2,01% | - |
| 10.09.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -0,85% | - |
| 09.09.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 0,57% | - |
| 08.09.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -1,83% | - |
| 07.09.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,42% | - |
| 04.09.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -0,56% | - |
| 03.09.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 0,28% | - |
| 02.09.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -1,39% | - |
| 01.09.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 0,56% | - |
| 31.08.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 0,99% | - |
| 28.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,11% | - |
| 27.08.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 1,13% | - |
| 26.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 25.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,14% | - |
| 24.08.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 2,26% | - |
| 21.08.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -0,28% | - |
| 20.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,42% | - |
| 19.08.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -0,28% | - |
| 18.08.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -1,53% | - |
| 17.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 14.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,28% | - |
| 13.08.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -0,99% | - |
| 12.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,85% | - |
| 11.08.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -1,40% | - |
| 10.08.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 0,71% | - |
| 07.08.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -0,70% | - |
| 06.08.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 0,28% | - |
| 05.08.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -1,11% | - |
| 04.08.2026 | 14,34 | 14,40 | 14,34 | 14,40 | 1,27% | 28,00 |
| 03.08.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -0,42% | - |
| 31.07.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 0,85% | - |
| 30.07.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 0,85% | - |
| 29.07.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -0,71% | - |
| 28.07.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -1,39% | - |
| 27.07.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -0,97% | - |
| 24.07.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -1,23% | - |
| 23.07.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,55% | - |
| 22.07.2026 | 14,58 | 14,58 | 14,58 | 14,58 | 0,97% | - |
| 21.07.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 0,70% | - |
| 20.07.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 0,28% | - |
| 17.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 16.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 5,81% | 180,00 |
| 15.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,75% | - |
| 14.07.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -0,75% | - |
| 13.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 1,21% | - |
| 10.07.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -0,30% | - |
| 09.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 08.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,45% | - |
| 07.07.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,60% | - |
| 06.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,15% | - |
| 03.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,92% | - |
| 02.07.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 0,46% | - |
| 01.07.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 0,15% | - |
| 30.06.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 1,57% | - |
| 29.06.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -2,75% | - |
| 26.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,92% | - |