185,557NOK
-0,45%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 186,14 | 186,49 | 183,63 | 185,52 | -0,47% | - |
| 04.11.2024 | 186,40 | 186,40 | 186,40 | 186,40 | -1,59% | 150,00 |
| 01.11.2024 | 194,61 | 194,66 | 188,18 | 189,41 | -2,49% | - |
| 31.10.2024 | 200,18 | 201,02 | 192,05 | 194,25 | -3,29% | - |
| 30.10.2024 | 204,21 | 204,21 | 200,42 | 200,85 | -1,93% | - |
| 29.10.2024 | 204,59 | 205,26 | 203,20 | 204,80 | -0,02% | - |
| 28.10.2024 | 202,87 | 204,89 | 201,88 | 204,85 | 0,90% | - |
| 25.10.2024 | 202,58 | 204,31 | 202,31 | 203,03 | 0,36% | - |
| 24.10.2024 | 202,66 | 204,48 | 201,73 | 202,29 | -0,38% | - |
| 23.10.2024 | 201,44 | 204,30 | 201,44 | 203,06 | 0,79% | - |
| 22.10.2024 | 206,29 | 206,63 | 201,10 | 201,48 | -2,39% | - |
| 21.10.2024 | 203,88 | 206,59 | 203,69 | 206,41 | 1,23% | - |
| 18.10.2024 | 201,70 | 206,04 | 201,70 | 203,90 | 1,29% | - |
| 17.10.2024 | 201,36 | 201,77 | 200,54 | 201,31 | -0,59% | - |
| 16.10.2024 | 202,50 | 202,50 | 202,50 | 202,50 | -1,94% | 10,00 |
| 15.10.2024 | 203,95 | 209,04 | 203,31 | 206,50 | 1,40% | - |
| 14.10.2024 | 204,94 | 207,53 | 202,82 | 203,65 | -1,02% | - |
| 11.10.2024 | 206,11 | 206,11 | 202,44 | 205,76 | -0,06% | - |
| 10.10.2024 | 205,44 | 206,97 | 203,33 | 205,89 | 0,68% | - |
| 09.10.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 2,05% | 35,00 |
| 08.10.2024 | 198,32 | 203,71 | 198,32 | 200,38 | 0,80% | - |
| 07.10.2024 | 198,80 | 198,80 | 198,80 | 198,80 | 1,22% | 160,00 |
| 04.10.2024 | 195,58 | 196,66 | 195,07 | 196,41 | 0,72% | - |
| 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 | -1,07% | 300,00 |
| 01.10.2024 | 197,52 | 198,12 | 193,55 | 198,12 | -0,74% | - |
| 30.09.2024 | 199,60 | 199,60 | 199,60 | 199,60 | 2,74% | 28,00 |
| 27.09.2024 | 194,39 | 195,14 | 191,60 | 194,28 | 0,02% | - |
| 26.09.2024 | 196,45 | 197,81 | 193,68 | 194,24 | -0,14% | - |
| 25.09.2024 | 192,08 | 194,56 | 191,74 | 194,51 | 1,16% | - |
| 24.09.2024 | 192,39 | 193,18 | 190,18 | 192,29 | 0,57% | - |
| 23.09.2024 | 184,26 | 191,61 | 184,26 | 191,20 | 2,63% | - |
| 20.09.2024 | 188,53 | 189,58 | 183,29 | 186,30 | -1,06% | - |
| 19.09.2024 | 195,17 | 196,22 | 187,80 | 188,28 | -3,06% | - |
| 18.09.2024 | 197,49 | 197,71 | 193,84 | 194,23 | -1,82% | - |
| 17.09.2024 | 191,35 | 197,99 | 191,21 | 197,82 | 3,41% | - |
| 16.09.2024 | 193,12 | 193,12 | 189,84 | 191,29 | -0,96% | - |
| 13.09.2024 | 193,23 | 194,50 | 192,17 | 193,14 | 0,28% | - |
| 12.09.2024 | 194,89 | 196,35 | 192,45 | 192,60 | -1,05% | - |
| 11.09.2024 | 195,36 | 196,73 | 193,01 | 194,65 | -0,57% | - |
| 10.09.2024 | 195,78 | 197,46 | 194,00 | 195,76 | -0,17% | - |
| 09.09.2024 | 196,25 | 196,70 | 193,64 | 196,10 | 0,58% | - |
| 06.09.2024 | 194,04 | 197,19 | 193,10 | 194,98 | 0,13% | - |
| 05.09.2024 | 194,20 | 196,32 | 193,20 | 194,73 | 0,00% | - |
| 04.09.2024 | 194,76 | 197,80 | 194,21 | 194,72 | -1,34% | - |
| 03.09.2024 | 199,46 | 199,69 | 196,98 | 197,37 | -1,07% | - |
| 02.09.2024 | 197,16 | 199,74 | 195,94 | 199,50 | 1,30% | - |
| 30.08.2024 | 194,11 | 197,90 | 194,08 | 196,94 | 1,38% | - |
| 29.08.2024 | 192,95 | 194,78 | 192,82 | 194,26 | 0,74% | - |
| 28.08.2024 | 190,77 | 194,30 | 190,77 | 192,84 | 1,37% | - |
| 27.08.2024 | 193,91 | 193,91 | 189,75 | 190,24 | -1,29% | - |
| 26.08.2024 | 189,81 | 192,92 | 189,78 | 192,72 | 1,75% | - |
| 23.08.2024 | 189,40 | 189,40 | 189,40 | 189,40 | -0,34% | 2,00 |
| 22.08.2024 | 190,03 | 190,73 | 189,15 | 190,04 | 1,52% | - |
| 21.08.2024 | 187,20 | 187,20 | 187,20 | 187,20 | 0,43% | 44,00 |
| 20.08.2024 | 189,51 | 189,55 | 186,24 | 186,40 | -1,39% | - |
| 19.08.2024 | 187,90 | 190,27 | 185,94 | 189,02 | 1,41% | - |
| 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 |
| 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 |