14,510€
2,47%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,49 | 14,61 | 14,28 | 14,49 | 2,33% | - |
| 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% | - |
| 25.06.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 1,41% | - |
| 24.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,16% | - |
| 23.06.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -1,08% | - |
| 22.06.2026 | 13,30 | 13,30 | 12,96 | 12,96 | 3,18% | 40,00 |
| 19.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 0,00% | - |
| 18.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,26% | - |
| 17.06.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 0,63% | - |
| 16.06.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -0,32% | - |
| 15.06.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 1,44% | - |
| 12.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,95% | - |
| 11.06.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,64% | - |
| 10.06.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,16% | - |
| 09.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -3,53% | - |
| 08.06.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 0,00% | - |
| 05.06.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 1,72% | - |
| 04.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,14% | - |
| 03.06.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 1,87% | 389,00 |
| 02.06.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -1,68% | - |
| 01.06.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -2,68% | - |
| 29.05.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,74% | - |
| 28.05.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 1,65% | - |
| 27.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,34% | - |
| 26.05.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 1,18% | - |
| 25.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,44% | - |
| 22.05.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 2,25% | - |
| 21.05.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -0,15% | - |
| 20.05.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 2,61% | - |
| 19.05.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -1,36% | - |
| 18.05.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | - |
| 15.05.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -1,78% | - |
| 14.05.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,75% | - |
| 13.05.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 0,30% | - |
| 12.05.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -2,35% | - |
| 11.05.2026 | 13,38 | 13,64 | 13,38 | 13,64 | 0,74% | 1,00 |
| 08.05.2026 | 13,28 | 13,54 | 13,28 | 13,54 | 0,00% | 37,00 |
| 07.05.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 0,45% | - |
| 06.05.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -0,44% | - |
| 05.05.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -2,03% | - |
| 04.05.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 1,02% | - |
| 30.04.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -4,60% | - |
| 29.04.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -4,65% | - |
| 28.04.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -1,70% | - |
| 27.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,59% | - |
| 24.04.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -2,46% | - |
| 23.04.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,78% | - |
| 22.04.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,26% | - |
| 21.04.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -0,91% | - |
| 20.04.2026 | 15,28 | 15,42 | 15,28 | 15,42 | -1,03% | 11,00 |
| 17.04.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 0,39% | - |
| 16.04.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,77% | - |
| 15.04.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,39% | - |
| 14.04.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -0,38% | - |
| 13.04.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,39% | - |
| 10.04.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 1,17% | - |
| 09.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,41% | - |
| 08.04.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 1,30% | - |
| 07.04.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 1,05% | - |
| 02.04.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,91% | - |
| 01.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,12% | - |
| 31.03.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 2,03% | - |
| 30.03.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -2,12% | - |
| 27.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 26.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,79% | - |
| 25.03.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 1,96% | - |
| 24.03.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -1,38% | - |
| 23.03.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -3,08% | - |
| 20.03.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -2,10% | - |
| 19.03.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,39% | - |
| 18.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,26% | - |
| 17.03.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,39% | - |
| 16.03.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 1,46% | - |
| 13.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,80% | - |
| 12.03.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 0,13% | - |
| 11.03.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -0,66% | - |