172,381NOK
-0,82%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 169,03 | 172,00 | 168,93 | 170,47 | -1,92% | - |
| 06.03.2026 | 173,80 | 173,80 | 173,80 | 173,80 | 3,33% | 3.000,00 |
| 03.03.2026 | 168,20 | 168,20 | 168,20 | 168,20 | -4,97% | 588,00 |
| 23.02.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 1,61% | 200,00 |
| 16.02.2026 | 173,20 | 174,20 | 173,20 | 174,20 | -0,46% | 335,00 |
| 13.02.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 0,23% | 72,00 |
| 09.02.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 0,69% | 576,00 |
| 05.02.2026 | 179,00 | 179,00 | 173,40 | 173,40 | -11,80% | 616,00 |
| 26.01.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 1,03% | 19,00 |
| 12.01.2026 | 194,60 | 194,60 | 194,60 | 194,60 | -1,62% | 272,00 |
| 29.12.2025 | 197,80 | 197,80 | 197,80 | 197,80 | 1,44% | 250,00 |
| 15.12.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 2,20% | 272,00 |
| 12.12.2025 | 190,80 | 190,80 | 190,80 | 190,80 | 0,32% | 100,00 |
| 08.12.2025 | 190,20 | 190,20 | 190,20 | 190,20 | 2,81% | 40,00 |
| 20.11.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 0,87% | 100,00 |
| 19.11.2025 | 183,40 | 183,40 | 183,40 | 183,40 | 0,77% | 6.743,00 |
| 18.11.2025 | 182,00 | 182,00 | 182,00 | 182,00 | -0,76% | 20,00 |
| 28.10.2025 | 183,40 | 183,40 | 183,40 | 183,40 | -0,86% | 250,00 |
| 24.10.2025 | 185,00 | 185,00 | 185,00 | 185,00 | -3,14% | 20,00 |
| 07.10.2025 | 191,00 | 191,00 | 191,00 | 191,00 | -1,55% | 15,00 |
| 26.09.2025 | 194,00 | 194,00 | 194,00 | 194,00 | 0,00% | 83,00 |
| 19.09.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -6,28% | 32,00 |
| 05.09.2025 | 207,00 | 207,00 | 207,00 | 207,00 | 0,73% | 15,00 |
| 04.09.2025 | 205,50 | 205,50 | 205,50 | 205,50 | 0,49% | 320,00 |
| 01.09.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -1,68% | 50,00 |
| 18.08.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 3,74% | 18,00 |
| 07.08.2025 | 200,50 | 200,50 | 200,50 | 200,50 | 0,55% | 50,00 |
| 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 |
| 11.09.2024 | 194,00 | 194,00 | 194,00 | 194,00 | 2,43% | 132,00 |
| 23.08.2024 | 189,40 | 189,40 | 189,40 | 189,40 | 1,18% | 2,00 |
| 21.08.2024 | 187,20 | 187,20 | 187,20 | 187,20 | 0,43% | 44,00 |
| 13.08.2024 | 186,40 | 186,40 | 186,40 | 186,40 | -1,89% | 5,00 |
| 12.08.2024 | 189,00 | 190,00 | 189,00 | 190,00 | -0,52% | 2.200,00 |
| 09.07.2024 | 191,00 | 191,00 | 191,00 | 191,00 | -1,04% | 2,00 |
| 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 |