192,502NOK
0,43%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 192,50 | 194,86 | 192,50 | 193,10 | 0,75% | - |
| 14.10.2025 | 192,97 | 192,97 | 189,39 | 191,67 | -0,51% | - |
| 13.10.2025 | 191,00 | 193,21 | 190,03 | 192,65 | 0,79% | - |
| 10.10.2025 | 190,90 | 191,64 | 190,36 | 191,14 | 0,16% | - |
| 09.10.2025 | 190,58 | 192,67 | 189,93 | 190,83 | 0,33% | - |
| 08.10.2025 | 189,85 | 190,65 | 188,90 | 190,21 | -0,08% | - |
| 07.10.2025 | 191,81 | 192,10 | 189,71 | 190,37 | -0,60% | - |
| 06.10.2025 | 191,25 | 192,81 | 190,30 | 191,52 | -0,39% | - |
| 03.10.2025 | 191,73 | 193,74 | 191,73 | 192,26 | 0,45% | - |
| 02.10.2025 | 193,09 | 193,73 | 190,82 | 191,40 | -0,67% | - |
| 01.10.2025 | 195,03 | 195,16 | 192,21 | 192,69 | -1,54% | - |
| 30.09.2025 | 193,34 | 196,03 | 193,21 | 195,71 | 1,36% | - |
| 29.09.2025 | 193,88 | 194,13 | 192,96 | 193,08 | -0,48% | - |
| 26.09.2025 | 196,15 | 196,55 | 193,19 | 194,01 | -0,71% | - |
| 25.09.2025 | 198,01 | 198,01 | 195,11 | 195,40 | -1,31% | - |
| 24.09.2025 | 199,20 | 199,25 | 197,35 | 197,99 | -0,82% | - |
| 23.09.2025 | 199,44 | 200,17 | 197,58 | 199,62 | 1,44% | - |
| 22.09.2025 | 196,70 | 198,39 | 196,46 | 196,80 | -1,19% | - |
| 19.09.2025 | 199,98 | 200,04 | 198,89 | 199,16 | -0,05% | - |
| 18.09.2025 | 200,98 | 201,30 | 198,44 | 199,26 | -0,83% | - |
| 17.09.2025 | 202,89 | 203,27 | 200,26 | 200,92 | -1,13% | - |
| 16.09.2025 | 205,59 | 205,59 | 201,50 | 203,20 | -2,01% | - |
| 15.09.2025 | 207,84 | 208,69 | 206,67 | 207,37 | 0,40% | - |
| 12.09.2025 | 205,17 | 207,17 | 205,17 | 206,54 | 0,79% | - |
| 11.09.2025 | 207,03 | 207,54 | 203,43 | 204,92 | -1,12% | - |
| 10.09.2025 | 208,69 | 208,95 | 206,58 | 207,23 | -0,95% | - |
| 09.09.2025 | 207,52 | 209,50 | 206,70 | 209,23 | 1,11% | - |
| 08.09.2025 | 209,18 | 209,48 | 206,93 | 206,93 | -1,50% | - |
| 05.09.2025 | 207,26 | 210,43 | 206,86 | 210,08 | 1,58% | - |
| 04.09.2025 | 206,54 | 209,02 | 205,37 | 206,81 | -0,39% | - |
| 03.09.2025 | 205,77 | 208,62 | 205,52 | 207,62 | 0,73% | - |
| 02.09.2025 | 204,81 | 206,86 | 204,81 | 206,12 | 0,47% | - |
| 01.09.2025 | 209,53 | 209,53 | 204,23 | 205,15 | -2,38% | - |
| 29.08.2025 | 205,70 | 210,80 | 205,70 | 210,16 | 2,03% | - |
| 28.08.2025 | 210,10 | 210,21 | 205,17 | 205,99 | -1,78% | - |
| 27.08.2025 | 210,66 | 211,35 | 209,52 | 209,72 | -0,18% | - |
| 26.08.2025 | 209,78 | 211,75 | 209,78 | 210,11 | -0,56% | - |
| 25.08.2025 | 209,51 | 211,52 | 209,51 | 211,29 | 0,48% | - |
| 22.08.2025 | 208,46 | 210,51 | 208,46 | 210,28 | 0,69% | - |
| 21.08.2025 | 210,13 | 211,78 | 208,69 | 208,84 | -0,66% | - |
| 20.08.2025 | 209,23 | 210,60 | 209,23 | 210,23 | 0,10% | - |
| 19.08.2025 | 206,37 | 210,05 | 206,37 | 210,02 | 2,39% | - |
| 18.08.2025 | 206,16 | 208,06 | 205,12 | 205,12 | -0,70% | - |
| 15.08.2025 | 205,18 | 207,55 | 205,16 | 206,55 | 0,85% | - |
| 14.08.2025 | 204,56 | 205,78 | 204,55 | 204,82 | 0,08% | - |
| 13.08.2025 | 205,26 | 206,43 | 204,05 | 204,66 | -0,36% | - |
| 12.08.2025 | 203,52 | 205,41 | 203,46 | 205,40 | 0,97% | - |
| 11.08.2025 | 203,54 | 204,46 | 202,95 | 203,43 | -0,11% | - |
| 08.08.2025 | 201,64 | 204,12 | 201,64 | 203,65 | 1,57% | - |
| 07.08.2025 | 200,50 | 200,50 | 200,50 | 200,50 | 0,91% | 50,00 |
| 06.08.2025 | 200,16 | 200,99 | 198,39 | 198,68 | -0,79% | - |
| 05.08.2025 | 199,12 | 200,77 | 199,12 | 200,26 | 1,12% | - |
| 04.08.2025 | 197,72 | 199,36 | 197,72 | 198,05 | 0,04% | - |
| 01.08.2025 | 199,38 | 200,03 | 197,72 | 197,96 | -0,72% | - |
| 28.07.2025 | 199,40 | 199,40 | 199,40 | 199,40 | 1,12% | 50,00 |
| 25.07.2025 | 197,20 | 197,20 | 197,20 | 197,20 | 1,02% | 121,00 |
| 23.07.2025 | 195,60 | 195,60 | 195,20 | 195,20 | 0,83% | 279,00 |
| 22.07.2025 | 193,60 | 193,60 | 193,60 | 193,60 | -0,72% | 50,00 |
| 16.07.2025 | 196,20 | 196,20 | 195,00 | 195,00 | -2,21% | 322,00 |
| 02.07.2025 | 199,40 | 199,40 | 199,40 | 199,40 | 1,22% | 50,00 |
| 25.06.2025 | 197,00 | 197,00 | 197,00 | 197,00 | 2,71% | 35,00 |
| 10.06.2025 | 191,00 | 191,80 | 191,00 | 191,80 | 1,48% | 353,00 |
| 16.05.2025 | 189,00 | 189,00 | 189,00 | 189,00 | 11,97% | 133,00 |
| 10.04.2025 | 168,80 | 168,80 | 168,80 | 168,80 | 6,43% | 150,00 |
| 08.04.2025 | 159,80 | 159,80 | 158,60 | 158,60 | 1,67% | 950,00 |
| 07.04.2025 | 153,00 | 156,00 | 153,00 | 156,00 | -7,80% | 130,00 |
| 31.03.2025 | 169,20 | 169,20 | 169,20 | 169,20 | -1,86% | 85,00 |
| 13.03.2025 | 169,40 | 172,40 | 169,40 | 172,40 | 0,70% | 266,00 |
| 12.03.2025 | 170,60 | 171,20 | 170,60 | 171,20 | -0,81% | 66,00 |
| 11.03.2025 | 174,00 | 174,00 | 172,60 | 172,60 | -7,30% | 17.333,00 |
| 03.03.2025 | 186,20 | 186,20 | 186,20 | 186,20 | -5,00% | 8.000,00 |
| 13.02.2025 | 196,00 | 196,00 | 196,00 | 196,00 | -0,20% | 80,00 |
| 03.02.2025 | 196,40 | 196,40 | 196,40 | 196,40 | -3,96% | 200,00 |
| 31.01.2025 | 203,00 | 204,50 | 203,00 | 204,50 | 8,20% | 10.020,00 |
| 22.01.2025 | 189,00 | 189,00 | 189,00 | 189,00 | 1,50% | 500,00 |
| 21.01.2025 | 186,20 | 186,20 | 186,20 | 186,20 | 2,65% | 2.000,00 |
| 03.01.2025 | 181,40 | 181,40 | 181,40 | 181,40 | 0,67% | 2.989,00 |
| 27.12.2024 | 178,60 | 180,20 | 178,60 | 180,20 | 0,67% | 24,00 |
| 13.12.2024 | 177,60 | 179,00 | 177,60 | 179,00 | 0,56% | 10.370,00 |
| 11.12.2024 | 178,00 | 178,00 | 178,00 | 178,00 | -1,11% | 2.600,00 |
| 10.12.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -4,96% | 500,00 |
| 05.12.2024 | 189,40 | 189,40 | 189,40 | 189,40 | 3,95% | 371,00 |
| 27.11.2024 | 182,20 | 182,20 | 182,20 | 182,20 | 0,11% | 34,00 |
| 21.11.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -0,22% | 13,00 |
| 15.11.2024 | 182,60 | 182,60 | 182,40 | 182,40 | 2,93% | 1.272,00 |
| 12.11.2024 | 178,20 | 178,20 | 177,20 | 177,20 | -2,53% | 1.472,00 |
| 11.11.2024 | 181,80 | 181,80 | 181,80 | 181,80 | -0,87% | 701,00 |
| 07.11.2024 | 182,40 | 183,40 | 182,40 | 183,40 | -0,76% | 701,00 |
| 05.11.2024 | 184,80 | 184,80 | 184,80 | 184,80 | -0,86% | 6,00 |
| 04.11.2024 | 186,40 | 186,40 | 186,40 | 186,40 | -3,62% | 150,00 |
| 31.10.2024 | 193,40 | 193,40 | 193,40 | 193,40 | -5,43% | 10,00 |
| 29.10.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 0,99% | 3,00 |
| 16.10.2024 | 202,50 | 202,50 | 202,50 | 202,50 | -3,34% | 10,00 |
| 15.10.2024 | 209,50 | 209,50 | 209,50 | 209,50 | 2,44% | 400,00 |
| 09.10.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 2,87% | 35,00 |
| 07.10.2024 | 198,80 | 198,80 | 198,80 | 198,80 | 1,95% | 160,00 |
| 03.10.2024 | 195,00 | 195,00 | 195,00 | 195,00 | -0,51% | 200,00 |
| 02.10.2024 | 196,00 | 196,00 | 196,00 | 196,00 | -1,80% | 300,00 |
| 30.09.2024 | 199,60 | 199,60 | 199,60 | 199,60 | 4,39% | 28,00 |
| 23.09.2024 | 191,20 | 191,20 | 191,20 | 191,20 | -1,44% | 500,00 |