13,160€
-3,24%
Echtzeit-Aktienkurs BORREGAARD ASA
Bid:
Ask:
Aktienkurse zur BORREGAARD ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |