15,190€
-0,59%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,41 | 15,58 | 15,12 | 15,23 | -0,33% | - |
| 09.03.2026 | 15,37 | 15,46 | 15,21 | 15,28 | -1,86% | - |
| 06.03.2026 | 15,42 | 15,61 | 15,36 | 15,57 | 1,57% | - |
| 05.03.2026 | 15,55 | 15,57 | 15,29 | 15,33 | -1,16% | - |
| 04.03.2026 | 15,30 | 15,56 | 15,27 | 15,51 | 0,78% | - |
| 03.03.2026 | 15,64 | 15,64 | 15,12 | 15,39 | -2,10% | - |
| 02.03.2026 | 15,61 | 15,86 | 15,44 | 15,72 | -0,06% | - |
| 27.02.2026 | 15,63 | 15,84 | 15,62 | 15,73 | 0,70% | - |
| 26.02.2026 | 15,60 | 15,74 | 15,54 | 15,62 | 0,00% | - |
| 25.02.2026 | 15,71 | 15,74 | 15,45 | 15,62 | -0,57% | - |
| 24.02.2026 | 15,57 | 15,83 | 15,57 | 15,71 | 0,96% | - |
| 23.02.2026 | 16,03 | 16,03 | 15,51 | 15,56 | -2,93% | - |
| 20.02.2026 | 15,62 | 16,07 | 15,56 | 16,03 | 3,02% | 14,00 |
| 19.02.2026 | 15,67 | 15,75 | 15,47 | 15,56 | -0,77% | - |
| 18.02.2026 | 15,69 | 15,82 | 15,51 | 15,68 | 0,00% | 1,00 |
| 17.02.2026 | 15,64 | 15,95 | 15,57 | 15,68 | 0,26% | - |
| 16.02.2026 | 15,34 | 15,66 | 15,33 | 15,64 | 2,49% | - |
| 13.02.2026 | 15,34 | 15,44 | 15,15 | 15,26 | -1,17% | - |
| 12.02.2026 | 15,60 | 15,63 | 15,33 | 15,44 | -0,64% | - |
| 11.02.2026 | 15,53 | 15,77 | 15,47 | 15,54 | 0,71% | - |
| 10.02.2026 | 15,49 | 15,73 | 15,30 | 15,43 | -0,26% | - |
| 09.02.2026 | 15,17 | 15,50 | 15,10 | 15,47 | 3,00% | - |
| 06.02.2026 | 14,81 | 15,03 | 14,64 | 15,02 | 0,94% | - |
| 05.02.2026 | 15,77 | 15,85 | 14,80 | 14,88 | -5,64% | - |
| 04.02.2026 | 16,99 | 17,03 | 15,68 | 15,77 | -7,29% | - |
| 03.02.2026 | 16,65 | 17,04 | 16,65 | 17,01 | 2,29% | - |
| 02.02.2026 | 16,81 | 16,82 | 16,59 | 16,63 | -1,54% | - |
| 30.01.2026 | 16,86 | 17,00 | 16,72 | 16,89 | 0,24% | - |
| 29.01.2026 | 16,85 | 17,17 | 16,71 | 16,85 | -0,71% | - |
| 28.01.2026 | 16,74 | 17,12 | 16,74 | 16,97 | 0,77% | - |
| 27.01.2026 | 17,02 | 17,08 | 16,33 | 16,84 | -0,82% | 500,00 |
| 26.01.2026 | 17,03 | 17,14 | 16,98 | 16,98 | -0,47% | - |
| 23.01.2026 | 16,94 | 17,14 | 16,86 | 17,06 | 0,71% | - |
| 22.01.2026 | 16,91 | 17,06 | 16,78 | 16,94 | 1,62% | - |
| 21.01.2026 | 16,68 | 16,73 | 16,52 | 16,67 | -0,06% | - |
| 20.01.2026 | 16,81 | 16,82 | 16,52 | 16,68 | -1,01% | - |
| 19.01.2026 | 16,87 | 16,93 | 16,64 | 16,85 | -0,59% | - |
| 16.01.2026 | 16,95 | 17,08 | 16,93 | 16,95 | -0,18% | - |
| 15.01.2026 | 16,90 | 17,12 | 16,83 | 16,98 | 0,41% | - |
| 14.01.2026 | 16,72 | 17,04 | 16,64 | 16,91 | 1,20% | - |
| 13.01.2026 | 16,60 | 16,79 | 16,58 | 16,71 | 0,78% | - |
| 12.01.2026 | 16,73 | 16,73 | 16,47 | 16,58 | -0,90% | - |
| 09.01.2026 | 16,62 | 16,82 | 16,58 | 16,73 | 0,72% | - |
| 08.01.2026 | 16,81 | 16,82 | 16,55 | 16,61 | -1,19% | - |
| 07.01.2026 | 16,86 | 16,89 | 16,72 | 16,81 | -0,24% | - |
| 06.01.2026 | 16,65 | 16,87 | 16,59 | 16,85 | 1,26% | - |
| 05.01.2026 | 16,72 | 16,83 | 16,47 | 16,64 | -0,83% | - |
| 02.01.2026 | 16,87 | 16,88 | 16,68 | 16,78 | -0,36% | - |
| 30.12.2025 | 16,69 | 16,87 | 16,69 | 16,84 | 0,78% | - |
| 29.12.2025 | 16,51 | 16,75 | 16,49 | 16,71 | 1,27% | - |
| 23.12.2025 | 16,43 | 16,53 | 16,23 | 16,50 | 0,49% | - |
| 22.12.2025 | 16,33 | 16,47 | 16,30 | 16,42 | 0,67% | - |
| 19.12.2025 | 16,33 | 16,49 | 16,25 | 16,31 | 0,12% | - |
| 18.12.2025 | 16,39 | 16,49 | 16,13 | 16,29 | -0,73% | - |
| 17.12.2025 | 16,22 | 16,47 | 16,18 | 16,41 | 1,11% | - |
| 16.12.2025 | 16,16 | 16,28 | 16,12 | 16,23 | 0,06% | - |
| 15.12.2025 | 16,12 | 16,38 | 16,12 | 16,22 | 0,37% | - |
| 12.12.2025 | 15,89 | 16,21 | 15,80 | 16,16 | 0,69% | - |
| 11.12.2025 | 16,15 | 16,21 | 15,97 | 16,05 | -0,68% | - |
| 10.12.2025 | 16,11 | 16,17 | 15,95 | 16,16 | 0,37% | - |
| 09.12.2025 | 16,23 | 16,26 | 16,09 | 16,10 | -0,98% | 120,00 |
| 08.12.2025 | 16,27 | 16,40 | 16,09 | 16,26 | -0,12% | - |
| 05.12.2025 | 16,35 | 16,52 | 16,25 | 16,28 | -0,43% | - |
| 04.12.2025 | 16,31 | 16,43 | 16,25 | 16,35 | 0,86% | - |
| 03.12.2025 | 16,49 | 16,54 | 16,11 | 16,21 | -1,76% | - |
| 02.12.2025 | 16,71 | 16,71 | 16,27 | 16,50 | 1,98% | 300,00 |
| 01.12.2025 | 16,13 | 16,20 | 15,98 | 16,18 | 0,00% | - |
| 28.11.2025 | 16,11 | 16,26 | 16,02 | 16,18 | 0,56% | - |
| 27.11.2025 | 15,95 | 16,11 | 15,86 | 16,09 | 0,75% | - |
| 26.11.2025 | 15,94 | 16,06 | 15,83 | 15,97 | 0,25% | - |
| 25.11.2025 | 15,78 | 15,93 | 15,59 | 15,93 | 1,34% | - |
| 24.11.2025 | 15,67 | 15,85 | 15,64 | 15,72 | 0,58% | - |
| 21.11.2025 | 15,50 | 15,71 | 15,43 | 15,63 | 0,32% | - |
| 20.11.2025 | 15,75 | 15,94 | 15,53 | 15,58 | -0,89% | - |
| 19.11.2025 | 15,44 | 15,74 | 15,40 | 15,72 | 2,08% | - |
| 18.11.2025 | 15,74 | 15,74 | 15,39 | 15,40 | -2,28% | - |
| 17.11.2025 | 15,91 | 16,08 | 15,73 | 15,76 | -1,01% | - |
| 14.11.2025 | 16,19 | 16,31 | 15,73 | 15,92 | -1,91% | - |
| 13.11.2025 | 16,25 | 16,33 | 16,14 | 16,23 | 0,74% | - |
| 12.11.2025 | 15,99 | 16,12 | 15,98 | 16,11 | 0,81% | - |
| 11.11.2025 | 15,75 | 15,98 | 15,62 | 15,98 | 1,46% | - |
| 10.11.2025 | 15,73 | 15,84 | 15,69 | 15,75 | 1,22% | - |
| 07.11.2025 | 15,67 | 15,89 | 15,47 | 15,56 | -0,70% | 2,00 |
| 06.11.2025 | 16,27 | 16,30 | 15,62 | 15,67 | -3,92% | - |
| 05.11.2025 | 16,19 | 16,34 | 16,18 | 16,31 | 0,43% | - |
| 04.11.2025 | 16,19 | 16,31 | 16,15 | 16,24 | -0,49% | - |
| 03.11.2025 | 16,46 | 16,49 | 16,28 | 16,32 | -0,79% | - |
| 31.10.2025 | 16,34 | 16,75 | 16,30 | 16,45 | 0,67% | - |
| 30.10.2025 | 16,18 | 16,38 | 16,01 | 16,34 | 0,99% | - |
| 29.10.2025 | 15,77 | 16,20 | 15,75 | 16,18 | 2,60% | - |
| 28.10.2025 | 15,95 | 15,96 | 15,69 | 15,77 | -1,13% | - |
| 27.10.2025 | 15,93 | 16,07 | 15,80 | 15,95 | 0,00% | - |
| 24.10.2025 | 16,23 | 16,24 | 15,85 | 15,95 | -1,54% | 2,00 |
| 23.10.2025 | 16,19 | 16,46 | 16,13 | 16,20 | -0,49% | - |
| 22.10.2025 | 16,73 | 16,76 | 15,91 | 16,28 | -2,86% | - |
| 21.10.2025 | 16,70 | 16,85 | 16,65 | 16,76 | 0,42% | - |
| 20.10.2025 | 16,49 | 16,70 | 16,47 | 16,69 | 2,14% | - |
| 17.10.2025 | 16,31 | 16,38 | 16,08 | 16,34 | -0,31% | 1,00 |
| 16.10.2025 | 16,36 | 16,49 | 16,32 | 16,39 | 0,06% | - |
| 15.10.2025 | 16,32 | 16,60 | 16,31 | 16,38 | 0,55% | - |