194,590NOK
-0,72%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 195,83 | 195,83 | 194,64 | 194,65 | -0,69% | - |
| 16.05.2024 | 196,36 | 196,55 | 193,93 | 196,00 | -0,11% | - |
| 15.05.2024 | 193,28 | 196,57 | 193,27 | 196,22 | 1,63% | - |
| 14.05.2024 | 193,60 | 194,45 | 190,99 | 193,08 | -0,36% | - |
| 13.05.2024 | 195,92 | 196,09 | 192,83 | 193,77 | -1,15% | - |
| 10.05.2024 | 192,32 | 196,38 | 192,29 | 196,02 | 2,12% | - |
| 09.05.2024 | 191,09 | 192,27 | 190,72 | 191,94 | 0,25% | - |
| 08.05.2024 | 190,41 | 192,76 | 189,04 | 191,46 | 0,65% | - |
| 07.05.2024 | 193,06 | 193,06 | 189,92 | 190,22 | -1,11% | - |
| 06.05.2024 | 191,79 | 192,90 | 190,62 | 192,35 | 0,59% | - |
| 03.05.2024 | 188,87 | 194,04 | 188,87 | 191,23 | 1,46% | - |
| 02.05.2024 | 189,59 | 191,38 | 186,52 | 188,47 | -0,39% | - |
| 30.04.2024 | 191,17 | 192,04 | 189,05 | 189,22 | -0,90% | - |
| 29.04.2024 | 188,44 | 191,10 | 186,43 | 190,93 | 1,73% | - |
| 26.04.2024 | 191,17 | 191,21 | 187,35 | 187,67 | -1,47% | - |
| 25.04.2024 | 190,96 | 190,96 | 187,90 | 190,47 | -0,11% | - |
| 24.04.2024 | 193,88 | 193,88 | 188,38 | 190,67 | -0,70% | - |
| 23.04.2024 | 192,62 | 193,51 | 191,05 | 192,01 | -0,01% | - |
| 22.04.2024 | 194,86 | 196,84 | 191,24 | 192,02 | -0,51% | - |
| 08.04.2024 | 193,00 | 193,00 | 193,00 | 193,00 | -3,50% | 250,00 |
| 05.04.2024 | 190,20 | 200,00 | 190,20 | 200,00 | 5,26% | 500,00 |
| 02.04.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 4,40% | 919,00 |
| 21.03.2024 | 183,20 | 183,20 | 182,00 | 182,00 | 0,00% | 285,00 |
| 11.03.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -1,30% | 31,00 |
| 27.02.2024 | 184,40 | 184,40 | 184,40 | 184,40 | 13,13% | 60,00 |
| 23.01.2024 | 163,00 | 163,00 | 163,00 | 163,00 | -2,16% | 35,00 |
| 11.01.2024 | 167,60 | 167,60 | 166,60 | 166,60 | 0,97% | 70,00 |
| 03.01.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -2,83% | 125,00 |
| 28.12.2023 | 169,80 | 169,80 | 169,80 | 169,80 | 5,99% | 85,00 |
| 22.12.2023 | 160,20 | 160,20 | 160,20 | 160,20 | -0,37% | 1.603,00 |
| 21.12.2023 | 160,80 | 160,80 | 160,80 | 160,80 | -2,31% | 297,00 |
| 19.12.2023 | 164,60 | 164,60 | 164,60 | 164,60 | 4,71% | 200,00 |
| 11.12.2023 | 161,80 | 161,80 | 157,20 | 157,20 | -7,20% | 110,00 |
| 05.12.2023 | 171,00 | 171,00 | 169,40 | 169,40 | -1,51% | 1.000,00 |
| 01.12.2023 | 172,00 | 172,00 | 172,00 | 172,00 | -0,23% | 21,00 |
| 29.11.2023 | 173,20 | 173,20 | 172,40 | 172,40 | 0,82% | 2.363,00 |
| 20.11.2023 | 171,00 | 171,00 | 171,00 | 171,00 | -0,70% | 2.363,00 |
| 17.11.2023 | 172,20 | 172,20 | 172,20 | 172,20 | 11,53% | 140,00 |
| 30.10.2023 | 154,40 | 154,40 | 154,40 | 154,40 | -1,28% | 40,00 |
| 28.09.2023 | 156,40 | 156,40 | 156,40 | 156,40 | -1,39% | 965,00 |
| 15.09.2023 | 158,60 | 158,60 | 158,60 | 158,60 | 1,67% | 9,00 |
| 12.09.2023 | 156,00 | 156,00 | 156,00 | 156,00 | 0,78% | 35,00 |
| 08.09.2023 | 154,80 | 154,80 | 154,80 | 154,80 | 3,48% | 70,00 |
| 06.09.2023 | 149,60 | 149,60 | 149,60 | 149,60 | -4,71% | 120,00 |
| 04.09.2023 | 157,00 | 157,00 | 157,00 | 157,00 | 4,11% | 220,00 |
| 28.08.2023 | 150,80 | 150,80 | 150,80 | 150,80 | 0,53% | 140,00 |
| 25.08.2023 | 150,00 | 150,00 | 150,00 | 150,00 | -4,70% | 10,00 |
| 14.08.2023 | 157,40 | 157,40 | 157,40 | 157,40 | -0,88% | 125,00 |
| 09.08.2023 | 158,80 | 158,80 | 158,80 | 158,80 | -2,10% | 125,00 |
| 04.08.2023 | 162,20 | 162,20 | 162,20 | 162,20 | -1,46% | 40,00 |
| 01.08.2023 | 164,60 | 164,60 | 164,60 | 164,60 | 0,98% | 12,00 |
| 26.07.2023 | 163,00 | 163,00 | 163,00 | 163,00 | 0,74% | 10,00 |
| 20.07.2023 | 161,80 | 161,80 | 161,80 | 161,80 | 1,76% | 159,00 |
| 18.07.2023 | 159,00 | 159,00 | 159,00 | 159,00 | -4,68% | 100,00 |
| 20.06.2023 | 166,80 | 166,80 | 166,80 | 166,80 | -9,64% | 8,00 |
| 01.06.2023 | 184,60 | 184,60 | 184,60 | 184,60 | -2,43% | 15,00 |
| 22.05.2023 | 189,20 | 189,20 | 189,20 | 189,20 | 2,16% | 750,00 |
| 08.05.2023 | 183,80 | 185,20 | 182,80 | 185,20 | 1,42% | 327,00 |
| 02.05.2023 | 179,00 | 182,60 | 179,00 | 182,60 | 4,94% | 2.002,00 |
| 24.04.2023 | 174,00 | 174,00 | 174,00 | 174,00 | 1,16% | 2,00 |
| 14.04.2023 | 172,00 | 172,00 | 172,00 | 172,00 | 1,90% | 750,00 |
| 22.03.2023 | 170,60 | 170,60 | 166,80 | 168,80 | -1,63% | 883,00 |
| 21.03.2023 | 169,60 | 171,60 | 169,60 | 171,60 | 2,63% | 1.023,00 |
| 20.03.2023 | 167,20 | 167,20 | 167,20 | 167,20 | -2,79% | 119,00 |
| 17.03.2023 | 172,00 | 172,00 | 172,00 | 172,00 | -2,82% | 3.240,00 |
| 06.03.2023 | 177,40 | 177,40 | 176,60 | 177,00 | -1,78% | 181,00 |
| 27.02.2023 | 180,20 | 180,20 | 180,20 | 180,20 | 1,24% | 1,00 |
| 23.02.2023 | 178,00 | 178,00 | 178,00 | 178,00 | -3,16% | 142,00 |
| 16.02.2023 | 183,80 | 183,80 | 183,80 | 183,80 | 1,32% | 15,00 |
| 14.02.2023 | 179,40 | 181,40 | 179,40 | 181,40 | 3,19% | 196,00 |
| 13.02.2023 | 175,80 | 175,80 | 175,80 | 175,80 | 14,16% | 55,00 |
| 30.01.2023 | 154,20 | 154,20 | 154,00 | 154,00 | 2,12% | 113,00 |
| 23.01.2023 | 152,20 | 152,20 | 150,80 | 150,80 | -2,33% | 163,00 |
| 19.01.2023 | 153,20 | 154,40 | 153,20 | 154,40 | 0,78% | 189,00 |
| 18.01.2023 | 153,40 | 153,40 | 153,20 | 153,20 | -1,03% | 230,00 |
| 13.01.2023 | 158,20 | 158,20 | 154,80 | 154,80 | -5,15% | 277,00 |
| 09.01.2023 | 164,20 | 164,20 | 163,20 | 163,20 | 7,37% | 100,00 |
| 30.12.2022 | 152,00 | 152,00 | 152,00 | 152,00 | -0,52% | 25,00 |
| 19.12.2022 | 152,80 | 152,80 | 152,80 | 152,80 | -3,41% | 5,00 |
| 14.12.2022 | 158,20 | 158,20 | 158,20 | 158,20 | -1,62% | 31,00 |
| 13.12.2022 | 159,60 | 161,40 | 159,60 | 160,80 | 1,13% | 3.599,00 |
| 12.12.2022 | 159,00 | 159,00 | 159,00 | 159,00 | -0,50% | 51,00 |
| 01.12.2022 | 159,80 | 159,80 | 159,60 | 159,80 | 0,00% | 169,00 |
| 24.11.2022 | 159,60 | 161,00 | 157,80 | 159,80 | 3,36% | 1.754,00 |
| 21.11.2022 | 154,60 | 154,60 | 154,60 | 154,60 | 0,52% | 75,00 |
| 18.11.2022 | 155,20 | 155,40 | 153,60 | 153,80 | 6,22% | 357,00 |
| 14.11.2022 | 144,80 | 144,80 | 144,80 | 144,80 | 4,02% | 5,00 |
| 07.11.2022 | 139,20 | 139,40 | 139,20 | 139,20 | 0,72% | 452,00 |
| 04.11.2022 | 138,40 | 138,40 | 138,20 | 138,20 | -0,14% | 1.416,00 |
| 02.11.2022 | 138,20 | 138,40 | 138,20 | 138,40 | -3,08% | 7,00 |
| 01.11.2022 | 144,20 | 144,20 | 142,80 | 142,80 | -1,65% | 319,00 |
| 27.10.2022 | 147,00 | 147,00 | 145,20 | 145,20 | -1,63% | 8,00 |
| 26.10.2022 | 147,00 | 147,80 | 145,00 | 147,60 | 2,93% | 3.591,00 |
| 25.10.2022 | 142,60 | 143,40 | 141,80 | 143,40 | 0,70% | 221,00 |
| 24.10.2022 | 136,80 | 142,40 | 136,80 | 142,40 | 7,88% | 278,00 |
| 20.10.2022 | 131,80 | 132,00 | 131,80 | 132,00 | -1,20% | 160,00 |
| 19.10.2022 | 132,60 | 133,60 | 132,60 | 133,60 | 7,05% | 84,00 |
| 13.10.2022 | 125,40 | 125,40 | 124,80 | 124,80 | -0,32% | 361,00 |
| 12.10.2022 | 126,00 | 126,80 | 125,20 | 125,20 | -8,08% | 339,00 |
| 04.10.2022 | 136,20 | 136,20 | 136,20 | 136,20 | 8,44% | 381,00 |