13,230€
-2,14%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -1,83% | - |
| 09.03.2026 | 15,24 | 15,34 | 15,24 | 15,34 | 0,92% | 150,00 |
| 06.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,78% | - |
| 05.03.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 1,46% | - |
| 04.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,20% | - |
| 03.03.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -1,40% | - |
| 02.03.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,69% | - |
| 27.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 26.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,39% | - |
| 25.02.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 0,39% | - |
| 24.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,04% | - |
| 23.02.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 2,21% | - |
| 20.02.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -0,26% | - |
| 19.02.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,26% | - |
| 18.02.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -0,13% | - |
| 17.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,58% | - |
| 16.02.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 0,80% | - |
| 13.02.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -1,31% | - |
| 12.02.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,13% | - |
| 11.02.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -2,43% | - |
| 10.02.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 5,25% | - |
| 09.02.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 1,36% | - |
| 06.02.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -6,27% | - |
| 05.02.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -6,57% | - |
| 04.02.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 1,82% | - |
| 03.02.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -1,67% | - |
| 02.02.2026 | 16,60 | 16,72 | 16,60 | 16,72 | 1,21% | 1.500,00 |
| 30.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -1,55% | - |
| 29.01.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 1,45% | - |
| 28.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -1,31% | - |
| 27.01.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,36% | - |
| 26.01.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,48% | - |
| 23.01.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 1,33% | - |
| 22.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,49% | - |
| 21.01.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -0,36% | - |
| 20.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,96% | - |
| 19.01.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,60% | - |
| 16.01.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -1,53% | - |
| 15.01.2026 | 16,74 | 17,02 | 16,74 | 17,02 | 3,03% | 600,00 |
| 14.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,98% | - |
| 13.01.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -0,61% | - |
| 12.01.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,61% | - |
| 09.01.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -1,09% | - |
| 08.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 0,12% | - |
| 07.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,61% | - |