16,720€
0,60%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 16,74 | 17,00 | 16,64 | 16,76 | 0,12% | - |
| 25.06.2025 | 16,44 | 16,78 | 16,33 | 16,74 | 2,57% | - |
| 24.06.2025 | 16,31 | 16,51 | 16,25 | 16,32 | 0,31% | - |
| 23.06.2025 | 16,18 | 16,46 | 16,12 | 16,27 | 0,37% | - |
| 20.06.2025 | 16,33 | 16,51 | 16,15 | 16,21 | -0,92% | - |
| 19.06.2025 | 16,27 | 16,38 | 16,04 | 16,36 | 0,80% | - |
| 18.06.2025 | 16,28 | 16,32 | 16,14 | 16,23 | 0,00% | - |
| 17.06.2025 | 16,47 | 16,50 | 16,21 | 16,23 | -0,73% | - |
| 16.06.2025 | 16,76 | 16,81 | 16,35 | 16,35 | -2,21% | - |
| 13.06.2025 | 16,32 | 16,77 | 16,24 | 16,72 | 0,84% | - |
| 12.06.2025 | 16,57 | 16,69 | 16,41 | 16,58 | 0,06% | - |
| 11.06.2025 | 16,45 | 16,67 | 16,36 | 16,57 | 0,42% | - |
| 10.06.2025 | 16,58 | 16,90 | 16,47 | 16,50 | -0,42% | - |
| 09.06.2025 | 16,46 | 16,60 | 16,44 | 16,57 | 0,73% | - |
| 06.06.2025 | 16,29 | 16,57 | 16,29 | 16,45 | 0,61% | - |
| 05.06.2025 | 16,30 | 16,46 | 16,19 | 16,35 | 0,12% | - |
| 04.06.2025 | 15,97 | 16,41 | 15,94 | 16,33 | 2,32% | - |
| 03.06.2025 | 16,02 | 16,13 | 15,91 | 15,96 | -0,62% | - |
| 02.06.2025 | 16,23 | 16,26 | 15,88 | 16,06 | -0,56% | - |
| 30.05.2025 | 16,36 | 16,39 | 16,02 | 16,15 | -0,43% | - |
| 29.05.2025 | 16,39 | 16,47 | 16,18 | 16,22 | -0,12% | - |
| 28.05.2025 | 16,26 | 16,51 | 16,21 | 16,24 | -0,31% | - |
| 27.05.2025 | 16,06 | 16,41 | 16,06 | 16,29 | 0,00% | - |
| 26.05.2025 | 16,46 | 16,60 | 16,19 | 16,29 | -0,61% | - |
| 23.05.2025 | 16,02 | 16,50 | 15,89 | 16,39 | 2,95% | 1.250,00 |
| 22.05.2025 | 16,16 | 16,16 | 15,86 | 15,92 | -1,30% | - |
| 21.05.2025 | 15,92 | 16,16 | 15,80 | 16,13 | 1,13% | - |
| 20.05.2025 | 15,95 | 16,13 | 15,86 | 15,95 | -0,25% | - |
| 19.05.2025 | 16,23 | 16,32 | 15,92 | 15,99 | -1,36% | - |
| 16.05.2025 | 16,12 | 16,31 | 16,08 | 16,21 | 0,50% | - |
| 15.05.2025 | 16,07 | 16,28 | 15,88 | 16,13 | 0,50% | - |
| 14.05.2025 | 15,92 | 16,16 | 15,88 | 16,05 | 0,38% | - |
| 13.05.2025 | 16,22 | 16,26 | 15,88 | 15,99 | -1,17% | - |
| 12.05.2025 | 15,88 | 16,31 | 15,86 | 16,18 | 1,95% | - |
| 09.05.2025 | 15,70 | 15,90 | 15,70 | 15,87 | 1,02% | - |
| 08.05.2025 | 15,52 | 15,79 | 15,47 | 15,71 | 1,29% | - |
| 07.05.2025 | 15,62 | 15,73 | 15,51 | 15,51 | -1,15% | - |
| 06.05.2025 | 15,60 | 15,72 | 15,46 | 15,69 | 0,38% | - |
| 05.05.2025 | 15,19 | 15,63 | 15,17 | 15,63 | 2,63% | - |
| 02.05.2025 | 15,07 | 15,29 | 14,78 | 15,23 | 1,33% | - |
| 30.04.2025 | 15,42 | 15,48 | 14,91 | 15,03 | 2,52% | - |
| 29.04.2025 | 14,73 | 14,77 | 14,51 | 14,66 | -0,41% | - |
| 28.04.2025 | 14,17 | 14,74 | 14,17 | 14,72 | 3,44% | - |
| 25.04.2025 | 14,06 | 14,33 | 14,06 | 14,23 | 1,14% | - |
| 24.04.2025 | 13,95 | 14,16 | 13,92 | 14,07 | 0,57% | - |
| 23.04.2025 | 14,21 | 14,28 | 13,95 | 13,99 | 1,45% | - |
| 22.04.2025 | 13,78 | 13,86 | 13,53 | 13,79 | -0,58% | - |
| 17.04.2025 | 13,67 | 13,90 | 13,64 | 13,87 | 1,31% | - |
| 16.04.2025 | 13,81 | 13,81 | 13,57 | 13,69 | -1,79% | - |
| 15.04.2025 | 13,70 | 13,98 | 13,69 | 13,94 | 1,90% | - |
| 14.04.2025 | 13,60 | 13,83 | 13,49 | 13,68 | 0,66% | - |
| 11.04.2025 | 14,09 | 14,17 | 13,43 | 13,59 | -4,63% | - |
| 10.04.2025 | 14,58 | 14,60 | 14,01 | 14,25 | -3,65% | - |
| 09.04.2025 | 12,99 | 14,91 | 12,99 | 14,79 | 9,72% | - |
| 08.04.2025 | 13,69 | 13,69 | 12,94 | 13,48 | -0,30% | - |
| 07.04.2025 | 13,20 | 13,68 | 12,60 | 13,52 | -2,17% | - |
| 04.04.2025 | 14,59 | 14,64 | 13,70 | 13,82 | -5,60% | - |
| 03.04.2025 | 14,75 | 14,80 | 14,54 | 14,64 | -1,21% | - |
| 02.04.2025 | 14,96 | 15,06 | 14,78 | 14,82 | -1,00% | - |
| 01.04.2025 | 14,99 | 15,14 | 14,93 | 14,97 | -0,13% | - |
| 31.03.2025 | 14,94 | 15,17 | 14,64 | 14,99 | 0,27% | - |
| 28.03.2025 | 15,14 | 15,15 | 14,89 | 14,95 | -1,45% | - |
| 27.03.2025 | 15,07 | 15,19 | 14,88 | 15,17 | 0,53% | - |
| 26.03.2025 | 15,16 | 15,25 | 15,03 | 15,09 | -0,53% | - |
| 25.03.2025 | 15,09 | 15,38 | 14,99 | 15,17 | 1,00% | - |
| 24.03.2025 | 15,14 | 15,28 | 15,00 | 15,02 | -0,46% | - |
| 21.03.2025 | 15,24 | 15,41 | 15,08 | 15,09 | -0,98% | - |
| 20.03.2025 | 15,29 | 15,38 | 15,08 | 15,24 | 0,20% | - |
| 19.03.2025 | 15,44 | 15,45 | 15,12 | 15,21 | -0,91% | - |
| 18.03.2025 | 15,24 | 15,50 | 15,16 | 15,35 | 1,12% | - |
| 17.03.2025 | 15,01 | 15,26 | 14,93 | 15,18 | 2,02% | - |
| 14.03.2025 | 15,08 | 15,13 | 14,81 | 14,88 | -0,87% | - |
| 13.03.2025 | 14,53 | 15,15 | 14,53 | 15,01 | 2,46% | - |
| 12.03.2025 | 14,80 | 14,84 | 14,55 | 14,65 | -0,68% | - |
| 11.03.2025 | 15,01 | 15,15 | 14,50 | 14,75 | -2,32% | - |
| 10.03.2025 | 15,28 | 15,47 | 14,91 | 15,10 | -1,18% | - |
| 07.03.2025 | 15,24 | 15,38 | 15,16 | 15,28 | 0,00% | - |
| 06.03.2025 | 15,28 | 15,47 | 15,16 | 15,28 | -0,07% | - |
| 05.03.2025 | 15,25 | 15,38 | 15,08 | 15,29 | 0,33% | - |
| 04.03.2025 | 15,76 | 15,85 | 15,02 | 15,24 | -4,03% | - |
| 03.03.2025 | 15,88 | 16,04 | 15,79 | 15,88 | -0,38% | - |
| 28.02.2025 | 16,24 | 16,25 | 15,69 | 15,94 | -2,03% | - |
| 27.02.2025 | 16,63 | 16,73 | 16,22 | 16,27 | -2,57% | - |
| 26.02.2025 | 16,66 | 16,77 | 16,55 | 16,70 | 0,42% | - |
| 25.02.2025 | 16,70 | 16,82 | 16,62 | 16,63 | -0,24% | - |
| 24.02.2025 | 16,76 | 16,82 | 16,53 | 16,67 | -0,83% | - |
| 21.02.2025 | 16,76 | 16,92 | 16,66 | 16,81 | -0,24% | - |
| 20.02.2025 | 16,92 | 17,03 | 16,83 | 16,85 | -0,30% | - |
| 19.02.2025 | 17,02 | 17,15 | 16,82 | 16,90 | -1,11% | - |
| 18.02.2025 | 17,06 | 17,10 | 16,90 | 17,09 | 0,23% | - |
| 17.02.2025 | 16,82 | 17,12 | 16,71 | 17,05 | 1,55% | - |
| 14.02.2025 | 16,89 | 16,91 | 16,71 | 16,79 | 0,24% | - |
| 13.02.2025 | 16,75 | 16,91 | 16,64 | 16,75 | -0,06% | - |
| 12.02.2025 | 16,86 | 16,91 | 16,74 | 16,76 | -0,77% | - |
| 11.02.2025 | 17,03 | 17,04 | 16,21 | 16,89 | 0,12% | - |
| 10.02.2025 | 17,05 | 17,05 | 16,87 | 16,87 | -0,06% | - |
| 07.02.2025 | 16,85 | 17,06 | 16,78 | 16,88 | -0,18% | - |
| 06.02.2025 | 16,84 | 16,99 | 16,67 | 16,91 | 0,42% | - |
| 05.02.2025 | 17,08 | 17,20 | 16,78 | 16,84 | -0,71% | - |
| 04.02.2025 | 16,74 | 17,04 | 16,59 | 16,96 | 0,77% | - |