1,685€
8,71%
Echtzeit-Aktienkurs Borgestad ASA
Bid:
Ask:
Aktienkurse zur Borgestad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 1,70 | 1,75 | 1,55 | 1,55 | 0,00% | - |
| 28.10.2026 | 1,72 | 1,74 | 1,55 | 1,55 | -2,21% | - |
| 27.10.2026 | 1,65 | 1,73 | 1,59 | 1,59 | 4,62% | - |
| 26.10.2026 | 1,66 | 1,66 | 1,52 | 1,52 | 0,66% | - |
| 23.10.2026 | 1,65 | 1,66 | 1,51 | 1,51 | -0,33% | - |
| 22.10.2026 | 1,61 | 1,65 | 1,51 | 1,51 | 1,34% | - |
| 21.10.2026 | 1,64 | 1,65 | 1,49 | 1,49 | -0,67% | - |
| 20.10.2026 | 1,64 | 1,64 | 1,50 | 1,50 | 0,00% | - |
| 19.10.2026 | 1,63 | 1,64 | 1,50 | 1,50 | 1,01% | - |
| 16.10.2026 | 1,63 | 1,63 | 1,49 | 1,49 | 0,34% | - |
| 15.10.2026 | 1,63 | 1,63 | 1,48 | 1,48 | -1,00% | - |
| 14.10.2026 | 1,63 | 1,63 | 1,50 | 1,50 | 0,67% | - |
| 13.10.2026 | 1,64 | 1,64 | 1,49 | 1,49 | -0,67% | - |
| 12.10.2026 | 1,64 | 1,64 | 1,50 | 1,50 | 5,65% | - |
| 09.10.2026 | 1,64 | 1,64 | 1,42 | 1,42 | -13,08% | - |
| 08.10.2026 | 1,62 | 1,63 | 1,60 | 1,63 | -0,31% | - |
| 07.10.2026 | 1,59 | 1,66 | 1,59 | 1,63 | 11,47% | - |
| 06.10.2026 | 1,59 | 1,60 | 1,47 | 1,47 | 0,69% | - |
| 05.10.2026 | 1,62 | 1,62 | 1,46 | 1,46 | -9,91% | - |
| 02.10.2026 | 1,61 | 1,62 | 1,59 | 1,62 | 0,94% | - |
| 01.10.2026 | 1,61 | 1,61 | 1,58 | 1,60 | 8,84% | - |
| 30.09.2026 | 1,65 | 1,65 | 1,47 | 1,47 | -10,09% | - |
| 29.09.2026 | 1,61 | 1,64 | 1,60 | 1,64 | 10,47% | - |
| 28.09.2026 | 1,63 | 1,64 | 1,48 | 1,48 | -1,33% | - |
| 25.09.2026 | 1,65 | 1,65 | 1,50 | 1,50 | 0,00% | - |
| 24.09.2026 | 1,64 | 1,65 | 1,50 | 1,50 | 5,63% | - |
| 23.09.2026 | 1,63 | 1,64 | 1,42 | 1,42 | -4,70% | - |
| 22.09.2026 | 1,62 | 1,63 | 1,49 | 1,49 | 0,34% | - |
| 21.09.2026 | 1,68 | 1,68 | 1,49 | 1,49 | 2,77% | - |
| 18.09.2026 | 1,64 | 1,66 | 1,45 | 1,45 | -3,67% | - |
| 17.09.2026 | 1,69 | 1,70 | 1,50 | 1,50 | 3,09% | - |
| 16.09.2026 | 1,67 | 1,68 | 1,46 | 1,46 | 1,04% | - |
| 15.09.2026 | 1,67 | 1,68 | 1,44 | 1,44 | -0,69% | - |
| 14.09.2026 | 1,62 | 1,68 | 1,45 | 1,45 | -2,36% | - |
| 11.09.2026 | 1,65 | 1,65 | 1,49 | 1,49 | -1,33% | - |
| 10.09.2026 | 1,64 | 1,65 | 1,51 | 1,51 | 0,67% | - |
| 09.09.2026 | 1,65 | 1,65 | 1,50 | 1,50 | -0,99% | - |
| 08.09.2026 | 1,64 | 1,65 | 1,51 | 1,51 | 0,33% | - |
| 07.09.2026 | 1,67 | 1,67 | 1,51 | 1,51 | -1,31% | - |
| 04.09.2026 | 1,67 | 1,69 | 1,53 | 1,53 | 5,17% | - |
| 03.09.2026 | 1,66 | 1,68 | 1,45 | 1,45 | -4,61% | - |
| 02.09.2026 | 1,73 | 1,73 | 1,52 | 1,52 | 2,36% | - |
| 01.09.2026 | 1,55 | 1,80 | 1,49 | 1,49 | 4,95% | - |
| 31.08.2026 | 1,56 | 1,57 | 1,42 | 1,42 | 4,43% | - |
| 28.08.2026 | 1,55 | 1,56 | 1,36 | 1,36 | -4,24% | - |
| 27.08.2026 | 1,55 | 1,55 | 1,42 | 1,42 | 0,35% | - |
| 26.08.2026 | 1,56 | 1,56 | 1,41 | 1,41 | -0,70% | - |
| 25.08.2026 | 1,56 | 1,56 | 1,42 | 1,42 | -0,35% | - |
| 24.08.2026 | 1,55 | 1,56 | 1,43 | 1,43 | 0,35% | - |
| 21.08.2026 | 1,54 | 1,55 | 1,42 | 1,42 | 0,71% | - |
| 20.08.2026 | 1,55 | 1,55 | 1,41 | 1,41 | 4,83% | - |
| 19.08.2026 | 1,53 | 1,55 | 1,35 | 1,35 | -4,27% | - |
| 18.08.2026 | 1,53 | 1,54 | 1,41 | 1,41 | 0,00% | - |
| 17.08.2026 | 1,54 | 1,54 | 1,41 | 1,41 | 0,36% | - |
| 14.08.2026 | 1,51 | 1,53 | 1,40 | 1,40 | 1,45% | - |
| 13.08.2026 | 1,53 | 1,53 | 1,38 | 1,38 | -9,39% | - |
| 12.08.2026 | 1,54 | 1,54 | 1,48 | 1,52 | 8,79% | - |
| 11.08.2026 | 1,53 | 1,53 | 1,40 | 1,40 | 5,66% | - |
| 10.08.2026 | 1,50 | 1,53 | 1,33 | 1,33 | -3,28% | - |
| 07.08.2026 | 1,51 | 1,51 | 1,37 | 1,37 | -0,72% | - |
| 06.08.2026 | 1,52 | 1,52 | 1,38 | 1,38 | -0,72% | - |
| 05.08.2026 | 1,53 | 1,53 | 1,39 | 1,39 | 0,00% | - |
| 04.08.2026 | 1,53 | 1,53 | 1,39 | 1,39 | 4,91% | - |
| 03.08.2026 | 1,54 | 1,59 | 1,33 | 1,33 | -12,71% | - |
| 31.07.2026 | 1,50 | 1,52 | 1,46 | 1,52 | 1,00% | - |
| 30.07.2026 | 1,50 | 1,51 | 1,47 | 1,50 | 9,31% | - |
| 29.07.2026 | 1,46 | 1,51 | 1,38 | 1,38 | -6,65% | - |
| 28.07.2026 | 1,47 | 1,48 | 1,45 | 1,47 | 0,20% | - |
| 27.07.2026 | 1,54 | 1,55 | 1,45 | 1,47 | -2,20% | - |
| 24.07.2026 | 1,49 | 1,50 | 1,45 | 1,50 | 1,21% | - |
| 23.07.2026 | 1,36 | 1,49 | 1,36 | 1,49 | 0,00% | - |
| 22.07.2026 | 1,48 | 1,49 | 1,44 | 1,49 | 0,34% | - |
| 21.07.2026 | 1,51 | 1,51 | 1,44 | 1,48 | -0,67% | - |
| 20.07.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -0,67% | - |
| 17.07.2026 | 1,49 | 1,50 | 1,47 | 1,50 | 9,89% | - |
| 16.07.2026 | 1,50 | 1,51 | 1,37 | 1,37 | -9,18% | - |
| 15.07.2026 | 1,52 | 1,52 | 1,47 | 1,50 | -1,12% | - |
| 14.07.2026 | 1,53 | 1,53 | 1,49 | 1,52 | -0,20% | - |
| 13.07.2026 | 1,48 | 1,57 | 1,48 | 1,52 | 3,04% | - |
| 10.07.2026 | 1,50 | 1,51 | 1,41 | 1,48 | -1,79% | - |
| 09.07.2026 | 1,54 | 1,56 | 1,41 | 1,51 | -1,31% | - |
| 08.07.2026 | 1,52 | 1,53 | 1,41 | 1,53 | 9,32% | - |
| 07.07.2026 | 1,52 | 1,52 | 1,40 | 1,40 | -8,40% | - |
| 06.07.2026 | 1,56 | 1,56 | 1,49 | 1,52 | -2,06% | - |
| 03.07.2026 | 1,55 | 1,59 | 1,51 | 1,56 | 0,97% | - |
| 02.07.2026 | 1,50 | 1,59 | 1,48 | 1,54 | 5,48% | - |
| 01.07.2026 | 1,45 | 1,50 | 1,38 | 1,46 | -5,19% | - |
| 30.06.2026 | 1,55 | 1,55 | 1,43 | 1,54 | 0,00% | - |
| 29.06.2026 | 1,55 | 1,55 | 1,43 | 1,54 | 8,83% | - |
| 26.06.2026 | 1,55 | 1,55 | 1,42 | 1,42 | -8,71% | - |
| 25.06.2026 | 1,54 | 1,55 | 1,43 | 1,55 | 3,33% | - |
| 24.06.2026 | 1,55 | 1,55 | 1,43 | 1,50 | 0,00% | - |
| 23.06.2026 | 1,53 | 1,55 | 1,45 | 1,50 | 14,50% | - |
| 22.06.2026 | 1,55 | 1,56 | 1,31 | 1,31 | -11,07% | - |
| 19.06.2026 | 1,54 | 1,55 | 1,46 | 1,47 | -1,80% | - |
| 18.06.2026 | 1,56 | 1,56 | 1,46 | 1,50 | -3,41% | - |
| 17.06.2026 | 1,56 | 1,56 | 1,48 | 1,55 | -0,32% | - |
| 16.06.2026 | 1,56 | 1,56 | 1,38 | 1,56 | 18,03% | - |
| 15.06.2026 | 1,52 | 1,56 | 1,32 | 1,32 | -11,11% | - |
| 12.06.2026 | 1,52 | 1,55 | 1,46 | 1,49 | 6,83% | - |