1,515€
9,78%
Echtzeit-Aktienkurs Borgestad ASA
Bid:
Ask:
Aktienkurse zur Borgestad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 9,20% | - |
| 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% | - |
| 11.06.2026 | 1,58 | 1,58 | 1,39 | 1,39 | -7,33% | - |
| 10.06.2026 | 1,57 | 1,58 | 1,49 | 1,50 | 0,00% | - |
| 09.06.2026 | 1,54 | 1,57 | 1,49 | 1,50 | 0,00% | - |
| 08.06.2026 | 1,58 | 1,62 | 1,50 | 1,50 | 9,49% | - |
| 05.06.2026 | 1,56 | 1,58 | 1,37 | 1,37 | -4,20% | - |
| 04.06.2026 | 1,55 | 1,63 | 1,43 | 1,43 | 1,06% | - |
| 03.06.2026 | 1,57 | 1,58 | 1,42 | 1,42 | -10,04% | - |
| 02.06.2026 | 1,57 | 1,58 | 1,54 | 1,57 | 0,00% | - |
| 01.06.2026 | 1,49 | 1,58 | 1,49 | 1,57 | 5,57% | - |
| 29.05.2026 | 1,48 | 1,49 | 1,44 | 1,49 | 15,95% | - |
| 28.05.2026 | 1,49 | 1,49 | 1,29 | 1,29 | -13,76% | - |
| 27.05.2026 | 1,48 | 1,49 | 1,44 | 1,49 | 0,68% | - |
| 26.05.2026 | 1,49 | 1,49 | 1,32 | 1,48 | -1,00% | - |
| 25.05.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 0,13% | - |
| 22.05.2026 | 1,52 | 1,52 | 1,41 | 1,49 | -1,32% | - |
| 21.05.2026 | 1,54 | 1,54 | 1,45 | 1,51 | 0,87% | - |
| 20.05.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | - |
| 19.05.2026 | 1,55 | 1,56 | 1,51 | 1,55 | 2,65% | - |
| 18.05.2026 | 1,55 | 1,56 | 1,47 | 1,51 | 6,34% | - |
| 15.05.2026 | 1,53 | 1,55 | 1,42 | 1,42 | 0,71% | - |
| 14.05.2026 | 1,55 | 1,55 | 1,41 | 1,41 | -8,74% | - |
| 13.05.2026 | 1,55 | 1,55 | 1,52 | 1,55 | 0,32% | - |
| 12.05.2026 | 1,52 | 1,54 | 1,48 | 1,54 | 0,85% | - |
| 11.05.2026 | 1,54 | 1,55 | 1,50 | 1,53 | -1,17% | - |
| 08.05.2026 | 1,54 | 1,55 | 1,51 | 1,55 | 9,96% | - |
| 07.05.2026 | 1,55 | 1,55 | 1,41 | 1,41 | -0,71% | - |
| 06.05.2026 | 1,57 | 1,57 | 1,42 | 1,42 | -9,29% | - |
| 05.05.2026 | 1,54 | 1,56 | 1,51 | 1,56 | 1,30% | - |
| 04.05.2026 | 1,54 | 1,55 | 1,52 | 1,54 | 0,13% | - |
| 30.04.2026 | 1,55 | 1,57 | 1,52 | 1,54 | 7,55% | - |
| 29.04.2026 | 1,55 | 1,57 | 1,43 | 1,43 | 1,42% | - |
| 28.04.2026 | 1,53 | 1,55 | 1,41 | 1,41 | 0,71% | - |
| 27.04.2026 | 1,46 | 1,53 | 1,40 | 1,40 | -4,31% | - |
| 24.04.2026 | 1,53 | 1,53 | 1,42 | 1,46 | -3,94% | - |
| 23.04.2026 | 1,56 | 1,57 | 1,47 | 1,52 | -0,26% | - |
| 22.04.2026 | 1,57 | 1,57 | 1,53 | 1,53 | -1,99% | - |
| 21.04.2026 | 1,56 | 1,56 | 1,52 | 1,56 | 9,33% | - |
| 20.04.2026 | 1,54 | 1,56 | 1,43 | 1,43 | 0,35% | - |
| 17.04.2026 | 1,54 | 1,57 | 1,42 | 1,42 | -1,05% | - |
| 16.04.2026 | 1,53 | 1,57 | 1,44 | 1,44 | -5,78% | - |
| 15.04.2026 | 1,54 | 1,54 | 1,48 | 1,52 | -1,10% | - |
| 14.04.2026 | 1,54 | 1,55 | 1,51 | 1,54 | 0,00% | - |
| 13.04.2026 | 1,58 | 1,60 | 1,50 | 1,54 | 5,48% | - |
| 10.04.2026 | 1,60 | 1,61 | 1,46 | 1,46 | -0,34% | - |
| 09.04.2026 | 1,51 | 1,61 | 1,47 | 1,47 | -3,17% | - |
| 08.04.2026 | 1,53 | 1,53 | 1,44 | 1,51 | 10,04% | - |
| 07.04.2026 | 1,50 | 1,51 | 1,38 | 1,38 | -8,52% | - |
| 02.04.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 0,33% | - |
| 01.04.2026 | 1,48 | 1,51 | 1,45 | 1,50 | 1,70% | - |
| 31.03.2026 | 1,42 | 1,47 | 1,40 | 1,47 | 6,35% | - |
| 30.03.2026 | 1,45 | 1,45 | 1,37 | 1,39 | -4,15% | - |
| 27.03.2026 | 1,50 | 1,50 | 1,40 | 1,45 | -3,34% | - |
| 26.03.2026 | 1,45 | 1,50 | 1,44 | 1,50 | 12,41% | - |
| 25.03.2026 | 1,46 | 1,46 | 1,33 | 1,33 | 0,38% | - |