13,450€
-0,07%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,51 | 13,55 | 13,37 | 13,41 | -0,37% | - |
| 08.07.2026 | 13,56 | 13,56 | 13,31 | 13,46 | -1,54% | - |
| 07.07.2026 | 13,44 | 13,73 | 13,41 | 13,67 | 0,89% | - |
| 06.07.2026 | 13,62 | 13,66 | 13,55 | 13,55 | -0,51% | - |
| 03.07.2026 | 13,60 | 13,72 | 13,52 | 13,62 | 0,89% | - |
| 02.07.2026 | 13,20 | 13,64 | 13,14 | 13,50 | 2,12% | - |
| 01.07.2026 | 13,21 | 13,25 | 12,94 | 13,22 | -0,30% | - |
| 30.06.2026 | 13,16 | 13,32 | 13,08 | 13,26 | 0,38% | - |
| 29.06.2026 | 13,01 | 13,31 | 12,96 | 13,21 | 2,01% | - |
| 26.06.2026 | 13,18 | 13,18 | 12,92 | 12,95 | -1,82% | - |
| 25.06.2026 | 13,09 | 13,22 | 12,94 | 13,19 | 0,61% | - |
| 24.06.2026 | 12,90 | 13,13 | 12,84 | 13,11 | 1,39% | - |
| 23.06.2026 | 12,92 | 12,99 | 12,69 | 12,93 | -1,00% | 447,00 |
| 22.06.2026 | 13,03 | 13,43 | 12,86 | 13,06 | -0,08% | 380,00 |
| 19.06.2026 | 12,78 | 13,23 | 12,68 | 13,07 | 2,19% | 444,00 |
| 18.06.2026 | 12,78 | 12,91 | 12,69 | 12,79 | 0,16% | - |
| 17.06.2026 | 12,84 | 12,93 | 12,74 | 12,77 | -0,85% | - |
| 16.06.2026 | 12,87 | 12,92 | 12,75 | 12,88 | 0,23% | - |
| 15.06.2026 | 12,96 | 12,96 | 12,79 | 12,85 | 0,71% | - |
| 12.06.2026 | 12,81 | 12,82 | 12,59 | 12,76 | 1,43% | - |
| 11.06.2026 | 12,68 | 12,83 | 12,54 | 12,58 | -1,02% | - |
| 10.06.2026 | 12,57 | 12,85 | 12,57 | 12,71 | 0,47% | - |
| 09.06.2026 | 12,73 | 12,88 | 12,47 | 12,65 | -1,86% | - |
| 08.06.2026 | 13,12 | 13,12 | 12,89 | 12,89 | -4,73% | - |
| 05.06.2026 | 13,15 | 13,59 | 13,12 | 13,53 | 2,04% | - |
| 04.06.2026 | 12,88 | 13,27 | 12,82 | 13,26 | 2,95% | - |
| 03.06.2026 | 12,92 | 13,05 | 12,87 | 12,88 | -0,16% | 2,00 |
| 02.06.2026 | 13,14 | 13,17 | 12,80 | 12,90 | -1,60% | 7,00 |
| 01.06.2026 | 13,23 | 13,39 | 13,03 | 13,11 | -0,76% | - |
| 29.05.2026 | 13,56 | 13,65 | 13,17 | 13,21 | -2,87% | - |
| 28.05.2026 | 13,66 | 13,72 | 13,55 | 13,60 | -0,95% | - |
| 27.05.2026 | 13,54 | 13,89 | 13,51 | 13,73 | 0,96% | - |
| 26.05.2026 | 14,00 | 14,04 | 13,54 | 13,60 | -3,00% | - |
| 25.05.2026 | 13,88 | 14,02 | 13,87 | 14,02 | 1,67% | - |
| 22.05.2026 | 14,01 | 14,03 | 13,75 | 13,79 | -0,65% | - |
| 21.05.2026 | 13,66 | 13,91 | 13,53 | 13,88 | 1,68% | - |
| 20.05.2026 | 13,49 | 13,67 | 13,25 | 13,65 | 0,96% | - |
| 19.05.2026 | 13,25 | 13,60 | 13,19 | 13,52 | 2,11% | - |
| 18.05.2026 | 13,33 | 13,34 | 13,06 | 13,24 | -1,19% | 1,00 |
| 15.05.2026 | 13,56 | 13,62 | 13,33 | 13,40 | -1,90% | - |
| 14.05.2026 | 13,58 | 13,71 | 13,54 | 13,66 | 0,66% | - |
| 13.05.2026 | 13,56 | 13,61 | 13,45 | 13,57 | 0,30% | - |
| 12.05.2026 | 13,48 | 13,61 | 13,41 | 13,53 | 0,15% | - |
| 11.05.2026 | 13,55 | 13,66 | 13,48 | 13,51 | -0,95% | 3,00 |
| 08.05.2026 | 13,29 | 13,65 | 13,29 | 13,64 | -1,02% | - |
| 07.05.2026 | 13,78 | 13,86 | 13,67 | 13,78 | -0,22% | - |
| 06.05.2026 | 13,71 | 13,89 | 13,63 | 13,81 | -0,65% | - |
| 05.05.2026 | 13,76 | 14,12 | 13,73 | 13,90 | -1,07% | - |
| 04.05.2026 | 14,08 | 14,21 | 13,93 | 14,05 | 0,00% | - |
| 30.04.2026 | 13,86 | 14,07 | 13,72 | 14,05 | 1,44% | 1,00 |
| 29.04.2026 | 15,19 | 15,20 | 13,02 | 13,85 | -8,70% | 669,00 |
| 28.04.2026 | 15,42 | 15,43 | 15,14 | 15,17 | -1,56% | - |
| 27.04.2026 | 15,53 | 15,56 | 15,22 | 15,41 | -0,84% | 3,00 |
| 24.04.2026 | 15,07 | 15,72 | 15,07 | 15,54 | 3,32% | - |
| 23.04.2026 | 15,58 | 15,68 | 14,79 | 15,04 | -3,90% | - |
| 22.04.2026 | 15,31 | 15,72 | 15,31 | 15,65 | 1,76% | - |
| 21.04.2026 | 15,50 | 15,62 | 15,35 | 15,38 | -1,03% | - |
| 20.04.2026 | 15,42 | 15,60 | 15,25 | 15,54 | 0,52% | - |
| 17.04.2026 | 15,47 | 15,52 | 15,35 | 15,46 | -2,21% | - |
| 16.04.2026 | 15,73 | 15,85 | 15,71 | 15,81 | 0,38% | - |
| 15.04.2026 | 15,88 | 15,93 | 15,74 | 15,75 | -1,25% | - |
| 14.04.2026 | 15,85 | 15,97 | 15,81 | 15,95 | 0,63% | - |
| 13.04.2026 | 15,83 | 16,02 | 15,62 | 15,85 | -0,38% | - |
| 10.04.2026 | 15,94 | 15,96 | 15,76 | 15,91 | -0,56% | - |
| 09.04.2026 | 15,66 | 16,00 | 15,59 | 16,00 | 2,17% | - |
| 08.04.2026 | 15,92 | 16,26 | 15,58 | 15,66 | 0,84% | - |
| 07.04.2026 | 15,81 | 15,93 | 15,42 | 15,53 | 0,45% | - |
| 02.04.2026 | 15,65 | 15,65 | 15,46 | 15,46 | -1,84% | - |
| 01.04.2026 | 15,77 | 15,96 | 15,45 | 15,75 | 1,55% | - |
| 31.03.2026 | 15,28 | 15,96 | 15,26 | 15,51 | 2,17% | 1.020,00 |
| 30.03.2026 | 14,90 | 15,40 | 14,89 | 15,18 | 1,88% | - |
| 27.03.2026 | 15,31 | 15,34 | 14,88 | 14,90 | -2,68% | - |
| 26.03.2026 | 14,89 | 15,42 | 14,87 | 15,31 | 2,13% | - |
| 25.03.2026 | 14,85 | 15,01 | 14,73 | 14,99 | 1,15% | - |
| 24.03.2026 | 14,29 | 14,89 | 14,29 | 14,82 | 1,72% | - |
| 23.03.2026 | 14,72 | 14,75 | 14,27 | 14,57 | -1,22% | - |
| 20.03.2026 | 15,01 | 15,10 | 14,72 | 14,75 | -1,60% | - |
| 19.03.2026 | 15,06 | 15,37 | 14,92 | 14,99 | -0,53% | - |
| 18.03.2026 | 15,28 | 15,52 | 15,07 | 15,07 | -0,99% | - |
| 17.03.2026 | 15,19 | 15,37 | 15,18 | 15,22 | -0,26% | - |
| 16.03.2026 | 15,32 | 15,41 | 15,21 | 15,26 | -0,20% | 1,00 |
| 13.03.2026 | 15,39 | 15,43 | 15,26 | 15,29 | 0,72% | - |
| 12.03.2026 | 15,23 | 15,24 | 15,12 | 15,18 | -0,46% | - |
| 11.03.2026 | 15,04 | 15,28 | 14,95 | 15,25 | 1,46% | - |
| 10.03.2026 | 15,41 | 15,58 | 15,00 | 15,03 | -1,64% | - |
| 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% | - |