14,840€
-0,80%
Echtzeit-Aktienkurs BORREGAARD ASA
Bid:
Ask:
Aktienkurse zur BORREGAARD ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,94 | 15,11 | 14,75 | 14,88 | -0,53% | - |
| 11.11.2026 | 14,86 | 14,97 | 14,74 | 14,96 | 1,08% | - |
| 10.11.2026 | 15,23 | 15,26 | 14,77 | 14,80 | -2,57% | - |
| 09.11.2026 | 14,83 | 15,23 | 14,76 | 15,19 | 2,15% | - |
| 06.11.2026 | 14,68 | 14,88 | 14,43 | 14,87 | 0,47% | - |
| 05.11.2026 | 15,05 | 15,17 | 14,78 | 14,80 | -1,60% | - |
| 04.11.2026 | 14,56 | 15,06 | 14,54 | 15,04 | 2,80% | - |
| 03.11.2026 | 14,48 | 14,87 | 14,46 | 14,63 | 0,55% | - |
| 02.11.2026 | 15,01 | 15,08 | 14,53 | 14,55 | -2,35% | - |
| 30.10.2026 | 15,15 | 15,47 | 14,81 | 14,90 | -1,84% | - |
| 29.10.2026 | 15,30 | 15,33 | 14,85 | 15,18 | -0,72% | - |
| 28.10.2026 | 13,71 | 15,37 | 13,69 | 15,29 | 11,12% | 326,00 |
| 27.10.2026 | 13,58 | 13,81 | 13,56 | 13,76 | 1,18% | - |
| 26.10.2026 | 13,62 | 13,64 | 13,56 | 13,60 | 0,22% | - |
| 23.10.2026 | 13,41 | 13,71 | 13,41 | 13,57 | 0,44% | - |
| 22.10.2026 | 13,64 | 13,68 | 13,43 | 13,51 | -1,67% | - |
| 21.10.2026 | 14,12 | 14,25 | 13,71 | 13,74 | -3,44% | - |
| 20.10.2026 | 13,64 | 14,37 | 13,61 | 14,23 | 4,02% | 700,00 |
| 19.10.2026 | 13,98 | 14,10 | 13,63 | 13,68 | -2,49% | - |
| 16.10.2026 | 14,00 | 14,08 | 13,91 | 14,03 | 0,07% | - |
| 15.10.2026 | 13,80 | 14,02 | 13,72 | 14,02 | 1,15% | - |
| 14.10.2026 | 13,88 | 14,12 | 13,85 | 13,86 | 0,14% | - |
| 13.10.2026 | 13,86 | 14,05 | 13,82 | 13,84 | -0,43% | - |
| 12.10.2026 | 14,10 | 14,19 | 13,90 | 13,90 | -1,35% | - |
| 09.10.2026 | 14,04 | 14,11 | 14,03 | 14,09 | 0,64% | - |
| 08.10.2026 | 14,20 | 14,20 | 13,92 | 14,00 | -1,48% | - |
| 07.10.2026 | 13,79 | 14,22 | 13,76 | 14,21 | 2,01% | - |
| 06.10.2026 | 14,07 | 14,12 | 13,89 | 13,93 | -1,35% | - |
| 05.10.2026 | 14,11 | 14,12 | 14,06 | 14,12 | 0,07% | - |
| 02.10.2026 | 13,96 | 14,18 | 13,91 | 14,11 | 1,51% | - |
| 01.10.2026 | 14,07 | 14,09 | 13,81 | 13,90 | -1,77% | - |
| 30.09.2026 | 13,93 | 14,16 | 13,82 | 14,15 | 2,61% | - |
| 29.09.2026 | 13,98 | 13,98 | 13,75 | 13,79 | -1,50% | - |
| 28.09.2026 | 13,81 | 14,06 | 13,73 | 14,00 | 1,30% | - |
| 25.09.2026 | 13,88 | 13,97 | 13,68 | 13,82 | -0,43% | - |
| 24.09.2026 | 13,94 | 14,23 | 13,80 | 13,88 | -0,43% | - |
| 23.09.2026 | 13,90 | 14,00 | 13,86 | 13,94 | 0,29% | - |
| 22.09.2026 | 13,78 | 13,90 | 13,70 | 13,90 | 0,80% | - |
| 21.09.2026 | 13,64 | 13,80 | 13,53 | 13,79 | 1,25% | - |
| 18.09.2026 | 13,72 | 13,75 | 13,60 | 13,62 | -0,73% | - |
| 17.09.2026 | 13,62 | 13,80 | 13,62 | 13,72 | 1,25% | - |
| 16.09.2026 | 13,52 | 13,56 | 13,52 | 13,55 | 0,37% | - |
| 15.09.2026 | 13,50 | 13,62 | 13,47 | 13,50 | -1,03% | - |
| 14.09.2026 | 13,80 | 13,92 | 13,63 | 13,64 | -1,73% | 1,00 |
| 11.09.2026 | 13,77 | 14,00 | 13,77 | 13,88 | -0,86% | - |
| 10.09.2026 | 14,20 | 14,23 | 13,93 | 14,00 | -1,13% | - |
| 09.09.2026 | 14,20 | 14,30 | 14,10 | 14,16 | -0,35% | - |
| 08.09.2026 | 14,14 | 14,22 | 13,94 | 14,21 | 0,21% | - |
| 07.09.2026 | 14,42 | 14,50 | 14,16 | 14,18 | -1,46% | - |
| 04.09.2026 | 14,40 | 14,46 | 14,24 | 14,39 | -0,28% | - |
| 03.09.2026 | 14,48 | 14,52 | 14,34 | 14,43 | -0,14% | - |
| 02.09.2026 | 14,38 | 14,57 | 14,37 | 14,45 | 0,56% | - |
| 01.09.2026 | 14,60 | 14,72 | 14,36 | 14,37 | -1,37% | - |
| 31.08.2026 | 14,47 | 14,71 | 14,47 | 14,57 | 0,34% | - |
| 28.08.2026 | 14,48 | 14,60 | 14,42 | 14,52 | 0,83% | - |
| 27.08.2026 | 14,59 | 14,61 | 14,37 | 14,40 | -0,89% | - |
| 26.08.2026 | 14,42 | 14,60 | 14,34 | 14,53 | 0,83% | - |
| 25.08.2026 | 14,74 | 14,82 | 14,36 | 14,41 | -2,24% | - |
| 24.08.2026 | 14,69 | 14,74 | 14,52 | 14,74 | 0,14% | - |
| 21.08.2026 | 14,39 | 14,74 | 14,36 | 14,72 | 2,65% | - |
| 20.08.2026 | 14,38 | 14,47 | 14,29 | 14,34 | -0,49% | - |
| 19.08.2026 | 14,29 | 14,42 | 14,25 | 14,41 | 0,63% | - |
| 18.08.2026 | 14,27 | 14,40 | 14,25 | 14,32 | -0,21% | - |
| 17.08.2026 | 14,60 | 14,64 | 14,34 | 14,35 | -1,71% | - |
| 14.08.2026 | 14,28 | 14,60 | 14,22 | 14,60 | 2,10% | - |
| 13.08.2026 | 14,28 | 14,41 | 14,17 | 14,30 | 0,21% | - |
| 12.08.2026 | 14,33 | 14,40 | 14,21 | 14,27 | -0,49% | - |
| 11.08.2026 | 14,29 | 14,40 | 14,25 | 14,34 | 0,63% | - |
| 10.08.2026 | 14,48 | 14,51 | 14,24 | 14,25 | -1,72% | - |
| 07.08.2026 | 14,32 | 14,54 | 14,30 | 14,50 | 1,33% | - |
| 06.08.2026 | 14,50 | 14,55 | 14,28 | 14,31 | -1,45% | - |
| 05.08.2026 | 14,50 | 14,64 | 14,43 | 14,52 | 1,26% | - |
| 04.08.2026 | 14,53 | 14,56 | 14,31 | 14,34 | -1,04% | - |
| 03.08.2026 | 14,48 | 14,74 | 14,32 | 14,49 | 0,07% | - |
| 31.07.2026 | 14,53 | 14,64 | 14,42 | 14,48 | -0,28% | - |
| 30.07.2026 | 14,31 | 14,57 | 14,28 | 14,52 | 0,55% | - |
| 29.07.2026 | 14,27 | 14,50 | 14,11 | 14,44 | 0,91% | - |
| 28.07.2026 | 14,33 | 14,41 | 14,16 | 14,31 | -0,21% | - |
| 27.07.2026 | 14,59 | 14,89 | 14,31 | 14,34 | -2,12% | - |
| 24.07.2026 | 14,60 | 14,70 | 14,47 | 14,65 | 0,55% | - |
| 23.07.2026 | 14,81 | 14,86 | 14,51 | 14,57 | -1,62% | - |
| 22.07.2026 | 14,73 | 14,95 | 14,67 | 14,81 | 0,75% | - |
| 21.07.2026 | 14,56 | 14,83 | 14,51 | 14,70 | 0,75% | - |
| 20.07.2026 | 14,54 | 14,63 | 14,38 | 14,59 | 0,41% | - |
| 17.07.2026 | 14,34 | 14,77 | 14,34 | 14,53 | 0,00% | 1,00 |
| 16.07.2026 | 13,67 | 14,62 | 13,63 | 14,53 | 7,63% | 850,00 |
| 15.07.2026 | 13,71 | 13,79 | 13,42 | 13,50 | -1,53% | - |
| 14.07.2026 | 13,39 | 13,77 | 13,39 | 13,71 | 2,08% | - |
| 13.07.2026 | 13,62 | 13,62 | 13,29 | 13,43 | -1,25% | - |
| 10.07.2026 | 13,43 | 13,64 | 13,38 | 13,60 | 1,42% | - |
| 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% | - |