163,476NOK
-2,18%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 166,26 | 169,02 | 161,42 | 163,36 | -2,24% | - |
| 03.04.2025 | 167,26 | 168,09 | 165,63 | 167,11 | -1,05% | - |
| 02.04.2025 | 169,34 | 169,68 | 166,77 | 168,89 | -1,25% | - |
| 01.04.2025 | 171,26 | 171,44 | 169,13 | 171,02 | -0,12% | - |
| 31.03.2025 | 169,02 | 171,56 | 166,64 | 171,23 | 0,98% | - |
| 28.03.2025 | 170,76 | 171,13 | 169,26 | 169,57 | -0,82% | - |
| 27.03.2025 | 170,41 | 171,54 | 169,33 | 170,96 | 0,04% | - |
| 26.03.2025 | 172,86 | 172,86 | 170,51 | 170,90 | -1,25% | - |
| 25.03.2025 | 171,49 | 173,68 | 170,31 | 173,06 | 0,96% | - |
| 24.03.2025 | 173,61 | 173,81 | 170,64 | 171,41 | -0,57% | - |
| 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 |
| 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 |