15,190€
-1,75%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,51 | 15,65 | 15,11 | 15,19 | -2,19% | - |
| 09.03.2026 | 15,18 | 15,61 | 15,12 | 15,53 | -0,38% | - |
| 06.03.2026 | 15,42 | 15,64 | 15,37 | 15,59 | 1,50% | - |
| 05.03.2026 | 15,44 | 15,57 | 15,23 | 15,36 | -1,22% | - |
| 04.03.2026 | 15,34 | 15,57 | 15,26 | 15,55 | 0,65% | - |
| 03.03.2026 | 15,56 | 15,63 | 15,13 | 15,45 | -1,47% | - |
| 02.03.2026 | 15,46 | 15,86 | 15,42 | 15,68 | 0,00% | - |
| 27.02.2026 | 15,68 | 15,83 | 15,64 | 15,68 | 0,06% | - |
| 26.02.2026 | 15,56 | 15,75 | 15,54 | 15,67 | 0,32% | - |
| 25.02.2026 | 15,72 | 15,74 | 15,46 | 15,62 | -0,57% | - |
| 24.02.2026 | 15,59 | 15,83 | 15,59 | 15,71 | 0,77% | - |
| 23.02.2026 | 15,90 | 15,98 | 15,53 | 15,59 | -2,74% | - |
| 20.02.2026 | 15,60 | 16,08 | 15,57 | 16,03 | 2,69% | 15.500,00 |
| 19.02.2026 | 15,68 | 15,75 | 15,48 | 15,61 | -0,38% | - |
| 18.02.2026 | 15,68 | 15,82 | 15,51 | 15,67 | 0,00% | - |
| 17.02.2026 | 15,56 | 15,94 | 15,52 | 15,67 | 0,19% | - |
| 16.02.2026 | 15,34 | 15,67 | 15,34 | 15,64 | 2,02% | - |
| 13.02.2026 | 15,36 | 15,44 | 15,15 | 15,33 | 0,59% | - |
| 12.02.2026 | 15,61 | 15,65 | 15,24 | 15,24 | -2,12% | - |
| 11.02.2026 | 15,57 | 15,77 | 15,45 | 15,57 | 0,39% | - |
| 10.02.2026 | 15,46 | 15,74 | 15,30 | 15,51 | 0,19% | - |
| 09.02.2026 | 15,18 | 15,49 | 15,14 | 15,48 | 2,52% | - |
| 06.02.2026 | 14,82 | 15,17 | 14,64 | 15,10 | 2,17% | - |
| 05.02.2026 | 15,76 | 15,81 | 14,78 | 14,78 | -6,10% | - |
| 04.02.2026 | 16,76 | 16,76 | 15,71 | 15,74 | -6,86% | - |
| 03.02.2026 | 16,69 | 17,04 | 16,69 | 16,90 | 1,50% | - |
| 02.02.2026 | 16,66 | 16,81 | 16,59 | 16,65 | -1,42% | - |
| 30.01.2026 | 16,73 | 17,01 | 16,73 | 16,89 | 0,18% | - |
| 29.01.2026 | 16,95 | 17,17 | 16,69 | 16,86 | -0,24% | - |
| 28.01.2026 | 16,90 | 17,12 | 16,82 | 16,90 | 1,02% | - |
| 27.01.2026 | 16,93 | 16,93 | 16,34 | 16,73 | -1,70% | - |
| 26.01.2026 | 17,05 | 17,14 | 16,94 | 17,02 | 0,12% | - |
| 23.01.2026 | 16,88 | 17,14 | 16,86 | 17,00 | 1,07% | - |
| 22.01.2026 | 16,92 | 17,06 | 16,82 | 16,82 | -0,47% | - |
| 21.01.2026 | 16,70 | 16,97 | 16,51 | 16,90 | 2,18% | - |
| 20.01.2026 | 16,78 | 16,78 | 16,52 | 16,54 | -1,72% | - |
| 19.01.2026 | 16,66 | 16,92 | 16,64 | 16,83 | -1,00% | - |
| 16.01.2026 | 16,97 | 17,08 | 16,90 | 17,00 | 0,29% | - |
| 15.01.2026 | 17,02 | 17,11 | 16,83 | 16,95 | 0,12% | - |
| 14.01.2026 | 16,76 | 17,03 | 16,64 | 16,93 | 1,07% | - |
| 13.01.2026 | 16,66 | 16,79 | 16,58 | 16,75 | 0,60% | - |
| 12.01.2026 | 16,69 | 16,69 | 16,52 | 16,65 | 0,06% | - |
| 09.01.2026 | 16,60 | 16,82 | 16,58 | 16,64 | 0,18% | - |
| 08.01.2026 | 16,73 | 16,81 | 16,53 | 16,61 | -1,19% | - |
| 07.01.2026 | 16,84 | 16,89 | 16,73 | 16,81 | 0,18% | - |
| 06.01.2026 | 16,66 | 16,87 | 16,60 | 16,78 | 1,45% | - |
| 05.01.2026 | 16,82 | 16,83 | 16,47 | 16,54 | -1,19% | - |
| 02.01.2026 | 16,87 | 16,88 | 16,66 | 16,74 | 0,72% | - |
| 30.12.2025 | 16,70 | 16,92 | 16,62 | 16,62 | -0,12% | - |
| 29.12.2025 | 16,72 | 16,81 | 16,50 | 16,64 | 0,85% | - |
| 23.12.2025 | 16,32 | 16,63 | 16,23 | 16,50 | 1,48% | - |
| 22.12.2025 | 16,42 | 16,46 | 16,26 | 16,26 | -0,85% | - |
| 19.12.2025 | 16,23 | 16,49 | 16,22 | 16,40 | 0,99% | - |
| 18.12.2025 | 16,40 | 16,48 | 16,13 | 16,24 | -0,73% | - |
| 17.12.2025 | 16,26 | 16,48 | 16,15 | 16,36 | 1,05% | - |
| 16.12.2025 | 16,29 | 16,29 | 16,10 | 16,19 | -0,25% | - |
| 15.12.2025 | 16,14 | 16,38 | 16,12 | 16,23 | 0,81% | - |
| 12.12.2025 | 16,08 | 16,22 | 15,78 | 16,10 | -0,62% | - |
| 11.12.2025 | 16,11 | 16,20 | 16,03 | 16,20 | 0,43% | - |
| 10.12.2025 | 16,19 | 16,20 | 15,98 | 16,13 | 0,69% | - |
| 09.12.2025 | 16,14 | 16,29 | 16,02 | 16,02 | -0,87% | - |
| 08.12.2025 | 16,23 | 16,40 | 16,09 | 16,16 | -0,25% | - |
| 05.12.2025 | 16,22 | 16,52 | 16,20 | 16,20 | 1,25% | - |
| 04.12.2025 | 16,18 | 16,43 | 16,00 | 16,00 | 0,13% | - |
| 03.12.2025 | 16,50 | 16,61 | 15,98 | 15,98 | -2,80% | - |
| 02.12.2025 | 16,34 | 16,63 | 16,27 | 16,44 | 1,99% | - |
| 01.12.2025 | 16,21 | 16,40 | 15,98 | 16,12 | 0,25% | - |
| 28.11.2025 | 16,14 | 16,27 | 16,01 | 16,08 | 0,63% | - |
| 27.11.2025 | 15,87 | 16,18 | 15,86 | 15,98 | 0,76% | - |
| 26.11.2025 | 15,94 | 16,18 | 15,78 | 15,86 | 0,38% | - |
| 25.11.2025 | 15,82 | 16,06 | 15,59 | 15,80 | 1,02% | - |
| 24.11.2025 | 15,70 | 15,86 | 15,61 | 15,64 | 0,39% | - |
| 21.11.2025 | 15,83 | 15,84 | 15,43 | 15,58 | -0,51% | - |
| 20.11.2025 | 15,70 | 16,00 | 15,61 | 15,66 | 0,51% | - |
| 19.11.2025 | 15,48 | 15,75 | 15,40 | 15,58 | 0,39% | - |
| 18.11.2025 | 15,79 | 15,81 | 15,38 | 15,52 | -1,27% | - |
| 17.11.2025 | 15,92 | 16,15 | 15,69 | 15,72 | -0,76% | - |
| 14.11.2025 | 16,26 | 16,32 | 15,74 | 15,84 | -1,74% | - |
| 13.11.2025 | 16,15 | 16,33 | 16,12 | 16,12 | 1,00% | - |
| 12.11.2025 | 15,91 | 16,22 | 15,90 | 15,96 | 1,53% | - |
| 11.11.2025 | 15,72 | 16,03 | 15,62 | 15,72 | 0,13% | - |
| 10.11.2025 | 15,85 | 15,87 | 15,67 | 15,70 | 1,82% | - |
| 07.11.2025 | 15,74 | 15,90 | 15,42 | 15,42 | -0,64% | - |
| 06.11.2025 | 16,24 | 16,37 | 15,52 | 15,52 | -4,08% | - |
| 05.11.2025 | 16,31 | 16,37 | 16,18 | 16,18 | 0,25% | - |
| 04.11.2025 | 16,26 | 16,37 | 16,14 | 16,14 | 0,50% | - |
| 03.11.2025 | 16,49 | 16,51 | 16,06 | 16,06 | -2,07% | - |
| 31.10.2025 | 16,30 | 16,75 | 16,29 | 16,40 | 2,37% | - |
| 30.10.2025 | 16,16 | 16,39 | 16,00 | 16,02 | -0,12% | - |
| 29.10.2025 | 15,79 | 16,23 | 15,77 | 16,04 | 1,71% | - |
| 28.10.2025 | 15,81 | 15,85 | 15,69 | 15,77 | -0,19% | - |
| 27.10.2025 | 15,92 | 15,99 | 15,80 | 15,80 | -0,50% | - |
| 24.10.2025 | 16,13 | 16,20 | 15,86 | 15,88 | -1,73% | - |
| 23.10.2025 | 16,38 | 16,59 | 16,16 | 16,16 | -0,12% | - |
| 22.10.2025 | 16,71 | 16,74 | 15,92 | 16,18 | -2,76% | - |
| 21.10.2025 | 16,66 | 16,87 | 16,64 | 16,64 | 0,48% | - |
| 20.10.2025 | 16,60 | 16,72 | 16,35 | 16,56 | 1,22% | - |
| 17.10.2025 | 16,38 | 16,62 | 16,08 | 16,36 | 0,12% | - |
| 16.10.2025 | 16,35 | 16,48 | 16,30 | 16,34 | 0,12% | - |
| 15.10.2025 | 16,29 | 16,60 | 16,29 | 16,32 | 1,62% | - |