14,140€
-0,28%
Echtzeit-Aktienkurs BORREGAARD ASA
Bid:
Ask:
Aktienkurse zur BORREGAARD ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,21 | 14,31 | 14,10 | 14,14 | -0,28% | - |
| 08.09.2026 | 14,13 | 14,32 | 13,95 | 14,18 | 0,07% | - |
| 07.09.2026 | 14,36 | 14,52 | 14,16 | 14,17 | -1,73% | - |
| 04.09.2026 | 14,43 | 14,47 | 14,25 | 14,42 | 0,07% | - |
| 03.09.2026 | 14,49 | 14,52 | 14,33 | 14,41 | -0,48% | - |
| 02.09.2026 | 14,36 | 14,57 | 14,32 | 14,48 | 0,77% | - |
| 01.09.2026 | 14,63 | 14,72 | 14,35 | 14,37 | -1,44% | - |
| 31.08.2026 | 14,55 | 14,71 | 14,51 | 14,58 | 0,41% | - |
| 28.08.2026 | 14,45 | 14,60 | 14,43 | 14,52 | 0,69% | - |
| 27.08.2026 | 14,61 | 14,61 | 14,37 | 14,42 | -0,83% | - |
| 26.08.2026 | 14,41 | 14,60 | 14,32 | 14,54 | 0,83% | - |
| 25.08.2026 | 14,74 | 14,81 | 14,36 | 14,42 | -2,10% | - |
| 24.08.2026 | 14,68 | 14,75 | 14,52 | 14,73 | 0,61% | - |
| 21.08.2026 | 14,39 | 14,73 | 14,35 | 14,64 | 2,52% | - |
| 20.08.2026 | 14,37 | 14,47 | 14,28 | 14,28 | -0,70% | - |
| 19.08.2026 | 14,32 | 14,42 | 14,26 | 14,38 | 0,70% | - |
| 18.08.2026 | 14,29 | 14,45 | 14,26 | 14,28 | -0,49% | - |
| 17.08.2026 | 14,65 | 14,65 | 14,34 | 14,35 | -1,64% | - |
| 14.08.2026 | 14,27 | 14,60 | 14,18 | 14,59 | 2,10% | - |
| 13.08.2026 | 14,29 | 14,41 | 14,16 | 14,29 | 0,00% | - |
| 12.08.2026 | 14,36 | 14,40 | 14,21 | 14,29 | -0,21% | 9.200,00 |
| 11.08.2026 | 14,27 | 14,40 | 14,23 | 14,32 | 0,35% | - |
| 10.08.2026 | 14,49 | 14,51 | 14,24 | 14,27 | -1,52% | - |
| 07.08.2026 | 14,31 | 14,55 | 14,31 | 14,49 | 1,19% | - |
| 06.08.2026 | 14,54 | 14,55 | 14,29 | 14,32 | -1,17% | - |
| 05.08.2026 | 14,51 | 14,64 | 14,44 | 14,49 | 0,35% | - |
| 04.08.2026 | 14,56 | 14,58 | 14,28 | 14,44 | -0,48% | - |
| 03.08.2026 | 14,55 | 14,57 | 14,32 | 14,51 | 0,21% | - |
| 31.07.2026 | 14,57 | 14,68 | 14,42 | 14,48 | -0,34% | - |
| 30.07.2026 | 14,35 | 14,57 | 14,31 | 14,53 | 1,61% | - |
| 29.07.2026 | 14,25 | 14,51 | 14,19 | 14,30 | 0,56% | - |
| 28.07.2026 | 14,27 | 14,42 | 14,16 | 14,22 | -0,42% | - |
| 27.07.2026 | 14,73 | 14,79 | 14,27 | 14,28 | -2,19% | 7.400,00 |
| 24.07.2026 | 14,54 | 14,69 | 14,47 | 14,60 | 0,27% | - |
| 23.07.2026 | 14,76 | 14,83 | 14,52 | 14,56 | -1,69% | - |
| 22.07.2026 | 14,73 | 14,95 | 14,67 | 14,81 | 0,61% | - |
| 21.07.2026 | 14,70 | 14,84 | 14,51 | 14,72 | 1,52% | - |
| 20.07.2026 | 14,55 | 14,67 | 14,39 | 14,50 | -0,21% | - |
| 17.07.2026 | 14,47 | 14,77 | 14,42 | 14,53 | -0,34% | - |
| 16.07.2026 | 14,92 | 15,08 | 13,94 | 14,58 | 7,05% | 21.360,00 |
| 15.07.2026 | 13,79 | 13,79 | 13,43 | 13,62 | -0,15% | - |
| 14.07.2026 | 13,45 | 13,76 | 13,40 | 13,64 | 1,49% | - |
| 13.07.2026 | 13,51 | 13,61 | 13,42 | 13,44 | -1,39% | - |
| 10.07.2026 | 13,42 | 13,64 | 13,38 | 13,63 | 1,26% | - |
| 09.07.2026 | 13,55 | 13,57 | 13,27 | 13,46 | -0,22% | - |
| 08.07.2026 | 13,47 | 13,57 | 13,32 | 13,49 | -0,22% | - |
| 07.07.2026 | 13,43 | 13,73 | 13,43 | 13,52 | 0,00% | - |
| 06.07.2026 | 13,60 | 13,66 | 13,48 | 13,52 | -0,66% | 1.700,00 |
| 03.07.2026 | 13,59 | 13,73 | 13,53 | 13,61 | 0,44% | - |
| 02.07.2026 | 13,16 | 13,65 | 13,12 | 13,55 | 2,73% | - |
| 01.07.2026 | 13,19 | 13,26 | 12,94 | 13,19 | -0,45% | - |
| 30.06.2026 | 13,16 | 13,32 | 13,08 | 13,25 | 0,61% | - |
| 29.06.2026 | 13,00 | 13,32 | 12,96 | 13,17 | 2,09% | - |
| 26.06.2026 | 13,02 | 13,15 | 12,90 | 12,90 | -2,05% | - |
| 25.06.2026 | 13,15 | 13,23 | 12,95 | 13,17 | 0,84% | - |
| 24.06.2026 | 12,90 | 13,14 | 12,84 | 13,06 | 1,24% | - |
| 23.06.2026 | 12,93 | 12,97 | 12,70 | 12,90 | -1,15% | - |
| 22.06.2026 | 13,37 | 13,37 | 12,86 | 13,05 | 0,23% | - |
| 19.06.2026 | 12,85 | 13,23 | 12,85 | 13,02 | 2,20% | - |
| 18.06.2026 | 12,78 | 12,91 | 12,70 | 12,74 | 0,24% | - |
| 17.06.2026 | 12,87 | 12,95 | 12,70 | 12,71 | -0,94% | - |
| 16.06.2026 | 12,85 | 12,92 | 12,75 | 12,83 | -0,16% | - |
| 15.06.2026 | 12,94 | 12,96 | 12,79 | 12,85 | 0,55% | - |
| 12.06.2026 | 12,80 | 12,82 | 12,59 | 12,78 | -0,31% | - |
| 11.06.2026 | 12,70 | 12,84 | 12,54 | 12,82 | 1,18% | - |
| 10.06.2026 | 12,62 | 12,83 | 12,62 | 12,67 | 0,00% | - |
| 09.06.2026 | 12,72 | 12,89 | 12,47 | 12,67 | -0,39% | - |
| 08.06.2026 | 13,12 | 13,22 | 12,70 | 12,72 | -3,49% | - |
| 05.06.2026 | 13,22 | 13,59 | 13,14 | 13,18 | -0,53% | - |
| 04.06.2026 | 12,84 | 13,28 | 12,83 | 13,25 | 3,19% | - |
| 03.06.2026 | 12,93 | 13,06 | 12,84 | 12,84 | -0,70% | - |
| 02.06.2026 | 13,15 | 13,22 | 12,80 | 12,93 | -1,52% | - |
| 01.06.2026 | 13,23 | 13,39 | 13,04 | 13,13 | -0,38% | - |
| 29.05.2026 | 13,56 | 13,64 | 13,17 | 13,18 | -2,23% | - |
| 28.05.2026 | 13,61 | 13,71 | 13,47 | 13,48 | -1,68% | - |
| 27.05.2026 | 13,51 | 13,88 | 13,49 | 13,71 | 1,48% | - |
| 26.05.2026 | 14,04 | 14,08 | 13,46 | 13,51 | -4,12% | - |
| 25.05.2026 | 13,97 | 14,10 | 13,91 | 14,09 | 2,25% | - |
| 22.05.2026 | 13,99 | 14,01 | 13,76 | 13,78 | -1,50% | - |
| 21.05.2026 | 13,57 | 14,05 | 13,54 | 13,99 | 2,42% | - |
| 20.05.2026 | 13,45 | 13,68 | 13,27 | 13,66 | 1,11% | - |
| 19.05.2026 | 13,17 | 13,60 | 13,17 | 13,51 | 2,12% | - |
| 18.05.2026 | 13,23 | 13,30 | 13,07 | 13,23 | -0,90% | - |
| 15.05.2026 | 13,50 | 13,62 | 13,33 | 13,35 | -2,34% | - |
| 14.05.2026 | 13,65 | 13,75 | 13,58 | 13,67 | 0,22% | - |
| 13.05.2026 | 13,63 | 13,65 | 13,44 | 13,64 | 0,29% | - |
| 12.05.2026 | 13,41 | 13,60 | 13,35 | 13,60 | 0,82% | 750,00 |
| 11.05.2026 | 13,51 | 13,65 | 13,45 | 13,49 | -0,66% | 36.000,00 |
| 08.05.2026 | 13,31 | 13,66 | 13,29 | 13,58 | 2,18% | - |
| 07.05.2026 | 13,84 | 13,90 | 13,27 | 13,29 | -3,70% | - |
| 06.05.2026 | 13,90 | 13,91 | 13,63 | 13,80 | 0,29% | - |
| 05.05.2026 | 13,73 | 14,12 | 13,64 | 13,76 | 0,22% | - |
| 04.05.2026 | 14,07 | 14,22 | 13,67 | 13,73 | -2,35% | - |
| 30.04.2026 | 13,89 | 14,09 | 13,72 | 14,06 | -6,89% | - |
| 28.04.2026 | 15,38 | 15,43 | 15,09 | 15,10 | -1,95% | - |
| 27.04.2026 | 15,52 | 15,56 | 15,22 | 15,40 | -0,39% | - |
| 24.04.2026 | 15,10 | 15,72 | 15,08 | 15,46 | 2,45% | - |
| 23.04.2026 | 15,54 | 15,72 | 14,75 | 15,09 | -3,58% | - |
| 22.04.2026 | 15,45 | 15,72 | 15,45 | 15,65 | 2,42% | - |
| 21.04.2026 | 15,53 | 15,62 | 15,28 | 15,28 | -1,55% | - |