16,430€
2,30%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,29 | 16,60 | 16,29 | 16,39 | 2,05% | - |
| 14.10.2025 | 16,47 | 16,50 | 16,06 | 16,06 | -1,47% | - |
| 13.10.2025 | 16,37 | 16,54 | 16,18 | 16,30 | 0,62% | - |
| 10.10.2025 | 16,37 | 16,45 | 16,20 | 16,20 | -0,86% | - |
| 09.10.2025 | 16,49 | 16,59 | 16,33 | 16,34 | 0,00% | - |
| 08.10.2025 | 16,44 | 16,49 | 16,21 | 16,34 | 0,12% | - |
| 07.10.2025 | 16,50 | 16,59 | 16,32 | 16,32 | -0,49% | - |
| 06.10.2025 | 16,51 | 16,60 | 16,36 | 16,40 | 0,49% | - |
| 03.10.2025 | 16,38 | 16,59 | 16,32 | 16,32 | 0,12% | - |
| 02.10.2025 | 16,51 | 16,64 | 16,30 | 16,30 | 0,00% | - |
| 01.10.2025 | 16,63 | 16,75 | 16,30 | 16,30 | -1,57% | - |
| 30.09.2025 | 16,59 | 16,80 | 16,47 | 16,56 | 0,73% | - |
| 29.09.2025 | 16,58 | 16,64 | 16,44 | 16,44 | -0,60% | - |
| 26.09.2025 | 16,77 | 16,79 | 16,46 | 16,54 | -1,66% | - |
| 25.09.2025 | 16,95 | 17,07 | 16,63 | 16,82 | -0,36% | - |
| 24.09.2025 | 17,09 | 17,09 | 16,87 | 16,88 | -0,47% | - |
| 23.09.2025 | 16,81 | 17,16 | 16,81 | 16,96 | 1,19% | - |
| 22.09.2025 | 16,87 | 17,02 | 16,71 | 16,76 | 0,00% | - |
| 19.09.2025 | 17,02 | 17,32 | 16,76 | 16,76 | -2,33% | - |
| 18.09.2025 | 17,39 | 17,42 | 17,04 | 17,16 | -1,49% | - |
| 17.09.2025 | 17,39 | 17,60 | 17,23 | 17,42 | 0,69% | - |
| 16.09.2025 | 17,88 | 18,07 | 17,30 | 17,30 | -2,04% | - |
| 15.09.2025 | 17,91 | 18,08 | 17,66 | 17,66 | -0,79% | - |
| 12.09.2025 | 17,60 | 18,01 | 17,58 | 17,80 | 2,42% | - |
| 11.09.2025 | 17,79 | 17,89 | 17,38 | 17,38 | -2,36% | - |
| 10.09.2025 | 17,82 | 18,00 | 17,80 | 17,80 | 1,25% | - |
| 09.09.2025 | 17,59 | 17,95 | 17,55 | 17,58 | -1,18% | - |
| 08.09.2025 | 17,89 | 17,91 | 17,79 | 17,79 | 0,40% | - |
| 05.09.2025 | 17,54 | 17,89 | 17,52 | 17,72 | 1,20% | - |
| 04.09.2025 | 17,73 | 17,78 | 17,46 | 17,51 | -0,06% | - |
| 03.09.2025 | 17,57 | 17,84 | 17,52 | 17,52 | 0,11% | - |
| 02.09.2025 | 17,43 | 17,73 | 17,43 | 17,50 | 1,51% | - |
| 01.09.2025 | 17,92 | 17,94 | 17,24 | 17,24 | -2,60% | - |
| 29.08.2025 | 17,53 | 17,96 | 17,40 | 17,70 | 1,72% | - |
| 28.08.2025 | 17,97 | 17,99 | 17,40 | 17,40 | -1,92% | - |
| 27.08.2025 | 17,97 | 17,98 | 17,74 | 17,74 | -0,34% | - |
| 26.08.2025 | 17,95 | 17,95 | 17,76 | 17,80 | -0,95% | - |
| 25.08.2025 | 17,90 | 17,99 | 17,76 | 17,97 | 0,22% | - |
| 22.08.2025 | 17,72 | 17,95 | 17,65 | 17,93 | 1,59% | - |
| 21.08.2025 | 17,62 | 17,85 | 17,58 | 17,65 | 0,06% | - |
| 20.08.2025 | 17,58 | 17,64 | 17,50 | 17,64 | 0,86% | - |
| 19.08.2025 | 17,23 | 17,66 | 17,22 | 17,49 | 1,45% | - |
| 18.08.2025 | 17,24 | 17,49 | 17,21 | 17,24 | -0,58% | - |
| 15.08.2025 | 17,18 | 17,46 | 17,16 | 17,34 | 1,05% | - |
| 14.08.2025 | 17,22 | 17,30 | 17,11 | 17,16 | 0,00% | - |
| 13.08.2025 | 17,11 | 17,32 | 17,01 | 17,16 | 0,23% | - |
| 12.08.2025 | 17,19 | 17,25 | 17,04 | 17,12 | -0,06% | - |
| 11.08.2025 | 17,10 | 17,24 | 16,97 | 17,13 | 1,00% | - |
| 08.08.2025 | 16,92 | 17,08 | 16,79 | 16,96 | 0,18% | - |
| 07.08.2025 | 16,70 | 16,94 | 16,68 | 16,93 | 1,01% | - |
| 06.08.2025 | 16,81 | 16,97 | 16,72 | 16,76 | -0,53% | - |
| 05.08.2025 | 16,66 | 16,95 | 16,66 | 16,85 | 1,14% | - |
| 04.08.2025 | 16,65 | 16,82 | 16,63 | 16,66 | -0,72% | - |
| 01.08.2025 | 16,97 | 16,99 | 16,70 | 16,78 | -0,89% | - |
| 31.07.2025 | 17,01 | 17,09 | 16,82 | 16,93 | 0,30% | 40,00 |
| 30.07.2025 | 16,80 | 17,04 | 16,71 | 16,88 | 0,54% | - |
| 29.07.2025 | 16,78 | 16,98 | 16,69 | 16,79 | -0,36% | - |
| 28.07.2025 | 16,36 | 16,96 | 16,36 | 16,85 | 2,56% | - |
| 25.07.2025 | 16,58 | 16,59 | 16,34 | 16,43 | -0,90% | - |
| 24.07.2025 | 16,64 | 16,70 | 16,51 | 16,58 | -0,48% | - |
| 23.07.2025 | 16,51 | 16,68 | 16,43 | 16,66 | 1,28% | - |
| 22.07.2025 | 16,41 | 16,53 | 16,29 | 16,45 | 0,06% | - |
| 21.07.2025 | 16,57 | 16,67 | 16,43 | 16,44 | -0,72% | - |
| 18.07.2025 | 16,28 | 16,68 | 16,28 | 16,56 | 1,16% | - |
| 17.07.2025 | 16,34 | 16,38 | 15,92 | 16,37 | -0,30% | - |
| 16.07.2025 | 17,53 | 17,53 | 16,20 | 16,42 | -5,85% | - |
| 15.07.2025 | 17,10 | 17,50 | 17,07 | 17,44 | 2,11% | - |
| 14.07.2025 | 17,17 | 17,36 | 17,05 | 17,08 | -0,06% | - |
| 11.07.2025 | 17,07 | 17,23 | 17,05 | 17,09 | 0,23% | - |
| 10.07.2025 | 16,94 | 17,21 | 16,93 | 17,05 | 0,59% | - |
| 09.07.2025 | 16,80 | 17,08 | 16,71 | 16,95 | 0,71% | - |
| 08.07.2025 | 16,86 | 16,94 | 16,68 | 16,83 | 0,18% | - |
| 07.07.2025 | 17,10 | 17,12 | 16,61 | 16,80 | -1,70% | - |
| 04.07.2025 | 16,96 | 17,13 | 16,86 | 17,09 | 0,95% | - |
| 03.07.2025 | 16,79 | 16,94 | 16,72 | 16,93 | 1,26% | - |
| 02.07.2025 | 16,73 | 16,82 | 16,69 | 16,72 | -0,65% | - |
| 01.07.2025 | 16,82 | 16,86 | 16,71 | 16,83 | 0,72% | - |
| 30.06.2025 | 16,52 | 16,79 | 16,51 | 16,71 | 1,40% | - |
| 27.06.2025 | 16,76 | 16,89 | 16,44 | 16,48 | -1,67% | - |
| 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% | - |