15,510€
0,06%
Echtzeit-Aktienkurs BORREGAARD ASA
Bid:
Ask:
Aktienkurse zur BORREGAARD ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 15,50 | 15,57 | 15,32 | 15,51 | 0,06% | - |
| 02.01.2025 | 15,36 | 15,63 | 15,34 | 15,50 | 0,98% | - |
| 30.12.2024 | 15,14 | 15,44 | 15,09 | 15,35 | 1,52% | - |
| 27.12.2024 | 15,10 | 15,19 | 14,96 | 15,12 | 0,20% | - |
| 23.12.2024 | 14,95 | 15,13 | 14,91 | 15,09 | 1,07% | - |
| 20.12.2024 | 14,92 | 14,98 | 14,77 | 14,93 | -0,20% | - |
| 19.12.2024 | 14,78 | 15,00 | 14,74 | 14,96 | 1,22% | - |
| 18.12.2024 | 15,13 | 15,28 | 14,74 | 14,78 | -2,25% | - |
| 17.12.2024 | 15,01 | 15,21 | 14,86 | 15,12 | 0,73% | - |
| 16.12.2024 | 15,21 | 15,23 | 14,89 | 15,01 | -1,31% | - |
| 13.12.2024 | 15,28 | 15,34 | 15,15 | 15,21 | -0,46% | - |
| 12.12.2024 | 15,29 | 15,40 | 15,19 | 15,28 | -0,07% | - |
| 11.12.2024 | 15,15 | 15,45 | 15,15 | 15,29 | 0,92% | 100,00 |
| 10.12.2024 | 15,46 | 15,53 | 15,15 | 15,15 | -2,01% | - |
| 09.12.2024 | 15,56 | 15,62 | 15,46 | 15,46 | -0,64% | - |
| 06.12.2024 | 15,82 | 15,84 | 15,50 | 15,56 | -1,64% | - |
| 05.12.2024 | 16,28 | 16,28 | 15,74 | 15,82 | -2,83% | - |
| 04.12.2024 | 16,00 | 16,32 | 15,97 | 16,28 | 1,69% | 50,00 |
| 03.12.2024 | 15,82 | 16,01 | 15,76 | 16,01 | 1,20% | - |
| 02.12.2024 | 15,68 | 15,86 | 15,59 | 15,82 | 0,76% | - |
| 29.11.2024 | 15,84 | 15,85 | 15,60 | 15,70 | -0,88% | - |
| 28.11.2024 | 15,62 | 15,86 | 15,60 | 15,84 | 1,41% | - |
| 27.11.2024 | 15,50 | 15,73 | 15,43 | 15,62 | 0,77% | - |
| 26.11.2024 | 15,47 | 15,79 | 15,46 | 15,50 | -0,06% | - |
| 25.11.2024 | 15,94 | 16,24 | 15,51 | 15,51 | -2,58% | - |
| 22.11.2024 | 15,76 | 15,97 | 15,67 | 15,92 | 1,02% | - |
| 21.11.2024 | 15,78 | 15,84 | 15,51 | 15,76 | -0,13% | - |
| 20.11.2024 | 15,74 | 15,89 | 15,50 | 15,78 | 0,38% | - |
| 19.11.2024 | 15,62 | 15,74 | 15,62 | 15,72 | 0,64% | - |
| 18.11.2024 | 15,64 | 15,69 | 15,38 | 15,62 | -0,13% | - |
| 15.11.2024 | 15,53 | 15,69 | 15,35 | 15,64 | 0,71% | - |
| 14.11.2024 | 15,16 | 15,59 | 14,98 | 15,53 | 2,44% | - |
| 13.11.2024 | 15,22 | 15,22 | 14,97 | 15,16 | -0,33% | - |
| 12.11.2024 | 15,22 | 15,28 | 14,98 | 15,21 | -0,07% | - |
| 11.11.2024 | 15,34 | 15,40 | 15,20 | 15,22 | -0,52% | - |
| 08.11.2024 | 15,48 | 15,49 | 15,23 | 15,30 | -1,16% | - |
| 07.11.2024 | 15,31 | 15,50 | 15,22 | 15,48 | 1,11% | - |
| 06.11.2024 | 15,42 | 15,85 | 15,27 | 15,31 | -1,23% | - |
| 05.11.2024 | 15,52 | 15,61 | 15,36 | 15,50 | -0,26% | - |
| 04.11.2024 | 15,74 | 15,82 | 15,50 | 15,54 | -1,15% | - |
| 01.11.2024 | 16,24 | 16,28 | 15,72 | 15,72 | -3,20% | - |
| 31.10.2024 | 16,83 | 16,89 | 16,06 | 16,24 | -3,45% | - |
| 30.10.2024 | 17,29 | 17,29 | 16,82 | 16,82 | -2,66% | - |
| 29.10.2024 | 17,23 | 17,32 | 17,13 | 17,28 | 0,29% | - |
| 28.10.2024 | 17,13 | 17,25 | 16,95 | 17,23 | 0,76% | - |
| 25.10.2024 | 17,05 | 17,26 | 17,05 | 17,10 | 0,06% | - |
| 24.10.2024 | 17,06 | 17,34 | 17,06 | 17,09 | 0,12% | - |
| 23.10.2024 | 17,11 | 17,27 | 17,03 | 17,07 | -0,18% | - |
| 22.10.2024 | 17,41 | 17,51 | 17,04 | 17,10 | -1,89% | - |
| 21.10.2024 | 17,16 | 17,47 | 17,11 | 17,43 | 1,51% | - |
| 18.10.2024 | 16,98 | 17,48 | 16,97 | 17,17 | 1,06% | - |
| 17.10.2024 | 16,90 | 17,03 | 16,82 | 16,99 | 0,47% | - |
| 16.10.2024 | 17,47 | 17,64 | 16,87 | 16,91 | -3,32% | - |
| 15.10.2024 | 17,32 | 17,76 | 17,19 | 17,49 | 1,10% | - |
| 14.10.2024 | 17,50 | 17,70 | 17,25 | 17,30 | -1,26% | - |
| 11.10.2024 | 17,59 | 17,59 | 17,23 | 17,52 | -0,40% | - |
| 10.10.2024 | 17,41 | 17,59 | 17,25 | 17,59 | 1,03% | - |
| 09.10.2024 | 17,03 | 17,49 | 16,96 | 17,41 | 2,23% | - |
| 08.10.2024 | 17,02 | 17,41 | 16,84 | 17,03 | -0,12% | - |
| 07.10.2024 | 16,84 | 17,31 | 16,76 | 17,05 | 1,25% | 250,00 |
| 04.10.2024 | 16,67 | 16,85 | 16,65 | 16,84 | 1,08% | - |
| 03.10.2024 | 16,68 | 16,85 | 16,63 | 16,66 | -0,36% | - |
| 02.10.2024 | 16,88 | 16,95 | 16,64 | 16,72 | -0,95% | - |
| 01.10.2024 | 16,86 | 16,92 | 16,43 | 16,88 | 0,12% | - |
| 30.09.2024 | 16,55 | 16,99 | 16,54 | 16,86 | 2,06% | - |
| 27.09.2024 | 16,55 | 16,59 | 16,32 | 16,52 | -0,18% | - |
| 26.09.2024 | 16,51 | 16,79 | 16,44 | 16,55 | 0,24% | - |
| 25.09.2024 | 16,54 | 16,67 | 16,42 | 16,51 | -0,18% | - |
| 24.09.2024 | 16,44 | 16,65 | 16,35 | 16,54 | 0,61% | - |
| 23.09.2024 | 15,66 | 16,46 | 15,63 | 16,44 | 5,25% | - |
| 20.09.2024 | 16,07 | 16,20 | 15,57 | 15,62 | -2,86% | - |
| 19.09.2024 | 16,59 | 16,77 | 16,03 | 16,08 | -2,78% | - |
| 18.09.2024 | 16,77 | 16,80 | 16,47 | 16,54 | -1,37% | - |
| 17.09.2024 | 16,26 | 16,81 | 16,24 | 16,77 | 3,20% | - |
| 16.09.2024 | 16,38 | 16,39 | 16,10 | 16,25 | -0,67% | - |
| 13.09.2024 | 16,26 | 16,47 | 16,21 | 16,36 | 0,68% | - |
| 12.09.2024 | 16,37 | 16,47 | 16,16 | 16,25 | -0,79% | - |
| 11.09.2024 | 16,37 | 16,50 | 16,15 | 16,38 | -0,12% | - |
| 10.09.2024 | 16,38 | 16,57 | 16,22 | 16,40 | 0,06% | - |
| 09.09.2024 | 16,45 | 16,57 | 16,23 | 16,39 | -0,06% | - |
| 06.09.2024 | 16,43 | 16,73 | 16,35 | 16,40 | -0,24% | - |
| 05.09.2024 | 16,51 | 16,68 | 16,33 | 16,44 | -0,36% | - |
| 04.09.2024 | 16,63 | 16,77 | 16,44 | 16,50 | -0,78% | - |
| 03.09.2024 | 17,05 | 17,05 | 16,61 | 16,63 | -2,46% | - |
| 02.09.2024 | 16,79 | 17,05 | 16,69 | 17,05 | 1,55% | - |
| 30.08.2024 | 16,63 | 16,96 | 16,63 | 16,79 | 0,96% | - |
| 29.08.2024 | 16,46 | 16,76 | 16,44 | 16,63 | 1,03% | - |
| 28.08.2024 | 16,27 | 16,59 | 16,27 | 16,46 | 1,17% | - |
| 27.08.2024 | 16,39 | 16,61 | 16,11 | 16,27 | -0,61% | - |
| 26.08.2024 | 16,18 | 16,43 | 16,10 | 16,37 | 1,05% | - |
| 23.08.2024 | 16,10 | 16,21 | 16,01 | 16,20 | 0,62% | - |
| 22.08.2024 | 16,24 | 16,24 | 16,09 | 16,10 | -0,92% | - |
| 21.08.2024 | 15,96 | 16,29 | 15,96 | 16,25 | 1,82% | - |
| 20.08.2024 | 16,17 | 16,20 | 15,93 | 15,96 | -1,30% | - |
| 19.08.2024 | 16,02 | 16,24 | 15,76 | 16,17 | 0,94% | - |
| 16.08.2024 | 16,19 | 16,38 | 15,89 | 16,02 | -1,05% | - |
| 15.08.2024 | 16,00 | 16,21 | 15,82 | 16,19 | 1,06% | - |
| 14.08.2024 | 15,96 | 16,04 | 15,89 | 16,02 | 0,38% | - |
| 13.08.2024 | 16,00 | 16,10 | 15,69 | 15,96 | -0,31% | 60,00 |
| 12.08.2024 | 16,00 | 16,11 | 15,89 | 16,01 | 0,25% | - |