16,350€
0,37%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,32 | 16,60 | 16,31 | 16,38 | 0,55% | - |
| 14.10.2025 | 16,49 | 16,49 | 16,07 | 16,29 | -1,45% | 2,00 |
| 13.10.2025 | 16,01 | 16,54 | 16,01 | 16,53 | 2,99% | - |
| 10.10.2025 | 16,35 | 16,41 | 16,04 | 16,05 | -2,07% | - |
| 09.10.2025 | 16,39 | 16,60 | 16,33 | 16,39 | -0,12% | - |
| 08.10.2025 | 16,34 | 16,42 | 16,22 | 16,41 | 0,43% | 2,00 |
| 07.10.2025 | 16,49 | 16,54 | 16,32 | 16,34 | -0,97% | - |
| 06.10.2025 | 16,43 | 16,60 | 16,36 | 16,50 | 0,24% | - |
| 03.10.2025 | 16,36 | 16,59 | 16,35 | 16,46 | -0,12% | - |
| 02.10.2025 | 16,63 | 16,64 | 16,43 | 16,48 | -0,84% | - |
| 01.10.2025 | 16,64 | 16,75 | 16,49 | 16,62 | -0,18% | - |
| 30.09.2025 | 16,50 | 16,75 | 16,47 | 16,65 | 0,91% | - |
| 29.09.2025 | 16,59 | 16,62 | 16,49 | 16,50 | -0,54% | - |
| 26.09.2025 | 16,72 | 16,79 | 16,46 | 16,59 | -0,78% | - |
| 25.09.2025 | 16,96 | 17,00 | 16,69 | 16,72 | -1,42% | 1,00 |
| 24.09.2025 | 17,06 | 17,09 | 16,88 | 16,96 | -0,82% | - |
| 23.09.2025 | 16,84 | 17,17 | 16,84 | 17,10 | 1,48% | - |
| 22.09.2025 | 16,85 | 17,02 | 16,83 | 16,85 | 0,00% | - |
| 19.09.2025 | 17,19 | 17,21 | 16,82 | 16,85 | -2,09% | 2,00 |
| 18.09.2025 | 17,30 | 17,40 | 17,04 | 17,21 | -1,04% | - |
| 17.09.2025 | 17,51 | 17,55 | 17,23 | 17,39 | -0,69% | - |
| 16.09.2025 | 17,96 | 18,03 | 17,41 | 17,51 | -2,40% | - |
| 15.09.2025 | 17,99 | 18,06 | 17,87 | 17,94 | 1,47% | 1,00 |
| 12.09.2025 | 17,72 | 17,72 | 17,67 | 17,68 | -0,11% | - |
| 11.09.2025 | 17,84 | 17,89 | 17,63 | 17,70 | -0,78% | - |
| 10.09.2025 | 17,87 | 17,99 | 17,82 | 17,84 | 1,19% | - |
| 09.09.2025 | 17,70 | 17,72 | 17,63 | 17,63 | -0,06% | - |
| 08.09.2025 | 17,83 | 17,90 | 17,63 | 17,64 | -1,07% | - |
| 05.09.2025 | 17,64 | 17,83 | 17,60 | 17,83 | 1,08% | - |
| 04.09.2025 | 17,60 | 17,78 | 17,46 | 17,64 | 0,23% | - |
| 03.09.2025 | 17,58 | 17,85 | 17,55 | 17,60 | 0,11% | 4,00 |
| 02.09.2025 | 17,59 | 17,72 | 17,33 | 17,58 | -0,28% | - |
| 01.09.2025 | 17,77 | 17,84 | 17,42 | 17,63 | -0,90% | - |
| 29.08.2025 | 17,51 | 17,96 | 17,48 | 17,79 | 1,43% | - |
| 28.08.2025 | 17,85 | 17,92 | 17,44 | 17,54 | -1,74% | - |
| 27.08.2025 | 17,87 | 17,95 | 17,78 | 17,85 | -0,11% | - |
| 26.08.2025 | 17,92 | 17,95 | 17,73 | 17,87 | -0,33% | - |
| 25.08.2025 | 17,73 | 17,95 | 17,68 | 17,93 | 1,13% | 120,00 |
| 22.08.2025 | 17,64 | 17,84 | 17,57 | 17,73 | 0,45% | - |
| 21.08.2025 | 17,64 | 17,84 | 17,58 | 17,65 | 0,06% | - |
| 20.08.2025 | 17,49 | 17,64 | 17,42 | 17,64 | 0,97% | - |
| 19.08.2025 | 17,41 | 17,67 | 17,32 | 17,47 | 0,46% | - |
| 18.08.2025 | 17,34 | 17,49 | 17,18 | 17,39 | 0,40% | - |
| 15.08.2025 | 17,23 | 17,46 | 17,22 | 17,32 | 0,41% | - |
| 14.08.2025 | 17,14 | 17,30 | 17,11 | 17,25 | 0,52% | - |
| 13.08.2025 | 17,20 | 17,32 | 17,09 | 17,16 | -0,35% | - |
| 12.08.2025 | 17,15 | 17,26 | 17,08 | 17,22 | 0,53% | - |
| 11.08.2025 | 16,96 | 17,17 | 16,93 | 17,13 | 1,12% | - |
| 08.08.2025 | 16,91 | 17,09 | 16,86 | 16,94 | 0,18% | - |
| 07.08.2025 | 16,73 | 16,93 | 16,70 | 16,91 | 1,02% | - |
| 06.08.2025 | 16,86 | 16,97 | 16,72 | 16,74 | -0,59% | - |
| 05.08.2025 | 16,78 | 16,95 | 16,73 | 16,84 | 0,42% | - |
| 04.08.2025 | 16,70 | 16,83 | 16,50 | 16,77 | 0,48% | - |
| 01.08.2025 | 16,96 | 16,97 | 16,61 | 16,69 | -1,48% | - |
| 31.07.2025 | 16,89 | 17,09 | 16,86 | 16,94 | 0,30% | - |
| 30.07.2025 | 16,82 | 17,03 | 16,78 | 16,89 | 0,60% | - |
| 29.07.2025 | 16,85 | 16,98 | 16,69 | 16,79 | -0,30% | - |
| 28.07.2025 | 16,45 | 16,97 | 16,45 | 16,84 | 2,37% | - |
| 25.07.2025 | 16,73 | 16,75 | 16,35 | 16,45 | -1,79% | - |
| 24.07.2025 | 16,83 | 16,83 | 16,53 | 16,75 | -0,36% | 25,00 |
| 23.07.2025 | 16,36 | 16,83 | 16,36 | 16,81 | 2,69% | - |
| 22.07.2025 | 16,45 | 16,45 | 16,29 | 16,37 | -0,37% | - |
| 21.07.2025 | 16,41 | 16,67 | 16,41 | 16,43 | 0,24% | - |
| 18.07.2025 | 16,36 | 16,63 | 16,32 | 16,39 | 0,24% | - |
| 17.07.2025 | 16,36 | 16,37 | 15,92 | 16,35 | 0,06% | - |
| 16.07.2025 | 17,45 | 17,46 | 16,19 | 16,34 | -6,36% | - |
| 15.07.2025 | 17,21 | 17,51 | 17,08 | 17,45 | 1,45% | - |
| 14.07.2025 | 17,13 | 17,37 | 17,07 | 17,20 | -0,29% | - |
| 11.07.2025 | 17,12 | 17,27 | 17,05 | 17,25 | 0,58% | - |
| 10.07.2025 | 17,02 | 17,21 | 16,97 | 17,15 | 0,76% | - |
| 09.07.2025 | 16,83 | 17,04 | 16,75 | 17,02 | 1,01% | - |
| 08.07.2025 | 16,79 | 16,94 | 16,69 | 16,85 | 0,36% | - |
| 07.07.2025 | 16,93 | 17,13 | 16,62 | 16,79 | -0,71% | - |
| 04.07.2025 | 16,93 | 17,13 | 16,84 | 16,91 | -0,18% | - |
| 03.07.2025 | 16,80 | 16,94 | 16,75 | 16,94 | 0,83% | - |
| 02.07.2025 | 16,80 | 16,84 | 16,72 | 16,80 | -0,06% | - |
| 01.07.2025 | 16,73 | 16,87 | 16,71 | 16,81 | 0,48% | - |
| 30.06.2025 | 16,55 | 16,75 | 16,55 | 16,73 | 1,03% | - |
| 27.06.2025 | 16,85 | 16,94 | 16,51 | 16,56 | -1,60% | - |
| 26.06.2025 | 16,73 | 17,00 | 16,66 | 16,83 | 0,60% | - |
| 25.06.2025 | 16,37 | 16,77 | 16,37 | 16,73 | 2,01% | - |
| 24.06.2025 | 16,60 | 16,62 | 16,27 | 16,40 | 0,55% | - |
| 23.06.2025 | 16,21 | 16,41 | 16,17 | 16,31 | 0,49% | - |
| 20.06.2025 | 16,35 | 16,51 | 16,19 | 16,23 | -0,79% | - |
| 19.06.2025 | 16,22 | 16,38 | 16,04 | 16,36 | 0,68% | - |
| 18.06.2025 | 16,27 | 16,30 | 16,15 | 16,25 | -0,18% | - |
| 17.06.2025 | 16,37 | 16,43 | 16,22 | 16,28 | -0,43% | - |
| 16.06.2025 | 16,57 | 16,80 | 16,35 | 16,35 | -1,33% | - |
| 13.06.2025 | 16,57 | 16,75 | 16,26 | 16,57 | 0,00% | - |
| 12.06.2025 | 16,41 | 16,67 | 16,41 | 16,57 | 0,85% | - |
| 11.06.2025 | 16,42 | 16,66 | 16,41 | 16,43 | -0,30% | - |
| 10.06.2025 | 16,47 | 16,85 | 16,46 | 16,48 | 0,06% | - |
| 09.06.2025 | 16,46 | 16,51 | 16,40 | 16,47 | -0,18% | - |
| 06.06.2025 | 16,36 | 16,57 | 16,36 | 16,50 | 0,86% | - |
| 05.06.2025 | 16,32 | 16,44 | 16,27 | 16,36 | 0,18% | - |
| 04.06.2025 | 16,04 | 16,41 | 16,02 | 16,33 | 1,87% | - |
| 03.06.2025 | 16,10 | 16,13 | 15,97 | 16,03 | -0,50% | - |
| 02.06.2025 | 16,20 | 16,20 | 15,88 | 16,11 | -0,49% | - |
| 30.05.2025 | 16,22 | 16,40 | 16,05 | 16,19 | -0,18% | 30,00 |
| 29.05.2025 | 16,37 | 16,54 | 16,14 | 16,22 | -0,80% | - |