196,146NOK
-0,46%
Echtzeit-Aktienkurs BORREGAARD ASA
Bid:
Ask:
Aktienkurse zur BORREGAARD ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 200,86 | 204,95 | 196,27 | 196,59 | -0,23% | - |
| 28.01.2025 | 190,48 | 197,76 | 189,80 | 197,05 | 3,62% | - |
| 27.01.2025 | 190,40 | 192,81 | 188,93 | 190,16 | -0,86% | - |
| 24.01.2025 | 192,15 | 192,49 | 190,52 | 191,81 | 0,00% | - |
| 23.01.2025 | 189,96 | 192,58 | 189,96 | 191,80 | 0,85% | - |
| 22.01.2025 | 186,14 | 190,39 | 185,84 | 190,19 | 2,18% | - |
| 21.01.2025 | 185,36 | 186,54 | 184,74 | 186,14 | 0,22% | - |
| 20.01.2025 | 186,03 | 186,63 | 185,37 | 185,73 | -0,03% | - |
| 17.01.2025 | 185,32 | 186,87 | 185,11 | 185,80 | 0,29% | - |
| 16.01.2025 | 186,98 | 187,42 | 183,82 | 185,27 | -0,55% | - |
| 15.01.2025 | 182,49 | 186,87 | 182,37 | 186,28 | 2,29% | - |
| 14.01.2025 | 186,24 | 186,24 | 181,75 | 182,11 | -1,92% | - |
| 13.01.2025 | 183,51 | 185,93 | 182,20 | 185,68 | 0,61% | - |
| 10.01.2025 | 183,73 | 185,11 | 183,44 | 184,55 | -0,14% | - |
| 09.01.2025 | 181,17 | 184,97 | 180,81 | 184,82 | 1,60% | - |
| 08.01.2025 | 181,74 | 184,20 | 180,39 | 181,91 | -0,08% | - |
| 07.01.2025 | 182,99 | 183,30 | 180,95 | 182,06 | -0,76% | - |
| 06.01.2025 | 181,61 | 183,45 | 180,74 | 183,45 | 1,13% | - |
| 03.01.2025 | 181,40 | 181,40 | 181,40 | 181,40 | -0,16% | 2.989,00 |
| 02.01.2025 | 182,22 | 183,83 | 180,92 | 181,69 | -0,05% | - |
| 30.12.2024 | 179,47 | 182,96 | 179,47 | 181,78 | 1,59% | - |
| 27.12.2024 | 177,66 | 179,77 | 177,66 | 178,93 | 0,34% | - |
| 23.12.2024 | 176,10 | 178,53 | 175,90 | 178,33 | 0,74% | - |
| 20.12.2024 | 176,56 | 177,61 | 175,45 | 177,02 | -0,21% | - |
| 19.12.2024 | 174,23 | 177,94 | 174,22 | 177,39 | 0,56% | - |
| 18.12.2024 | 177,52 | 179,65 | 176,00 | 176,40 | -0,80% | - |
| 17.12.2024 | 175,61 | 178,33 | 174,66 | 177,82 | 1,00% | - |
| 16.12.2024 | 177,33 | 177,83 | 175,11 | 176,06 | -1,64% | - |
| 13.12.2024 | 177,60 | 179,00 | 177,60 | 179,00 | 0,01% | 10.370,00 |
| 12.12.2024 | 178,86 | 179,88 | 177,13 | 178,98 | 0,55% | - |
| 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 | -1,07% | 500,00 |
| 09.12.2024 | 183,48 | 183,58 | 181,60 | 181,95 | -0,84% | - |
| 06.12.2024 | 185,25 | 185,25 | 181,77 | 183,50 | -3,12% | - |
| 05.12.2024 | 189,40 | 189,40 | 189,40 | 189,40 | 0,06% | 371,00 |
| 04.12.2024 | 185,73 | 189,68 | 185,49 | 189,30 | 1,83% | - |
| 03.12.2024 | 184,39 | 186,26 | 183,68 | 185,90 | 0,89% | - |
| 02.12.2024 | 182,91 | 184,69 | 182,91 | 184,26 | 0,32% | - |
| 29.11.2024 | 184,41 | 184,75 | 182,58 | 183,67 | -0,46% | - |
| 28.11.2024 | 183,10 | 184,94 | 182,40 | 184,53 | 1,28% | - |
| 27.11.2024 | 182,20 | 182,20 | 182,20 | 182,20 | 0,28% | 34,00 |
| 26.11.2024 | 180,61 | 184,46 | 180,61 | 181,70 | 0,26% | - |
| 25.11.2024 | 184,17 | 188,13 | 180,90 | 181,23 | -1,21% | - |
| 22.11.2024 | 182,56 | 184,82 | 181,98 | 183,45 | 0,42% | - |
| 21.11.2024 | 183,45 | 183,45 | 180,33 | 182,68 | -0,11% | - |
| 20.11.2024 | 183,84 | 184,83 | 180,60 | 182,88 | 0,04% | - |
| 19.11.2024 | 182,68 | 183,17 | 181,86 | 182,81 | 0,20% | - |
| 18.11.2024 | 182,57 | 182,78 | 180,28 | 182,44 | 0,02% | - |
| 15.11.2024 | 182,60 | 182,60 | 182,40 | 182,40 | -0,01% | 1.272,00 |
| 14.11.2024 | 178,70 | 182,86 | 176,07 | 182,43 | 2,52% | - |
| 13.11.2024 | 178,47 | 178,81 | 176,31 | 177,95 | 0,42% | - |
| 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 | 0,73% | 701,00 |
| 08.11.2024 | 181,90 | 181,90 | 179,76 | 180,48 | -1,59% | - |
| 07.11.2024 | 182,40 | 183,40 | 182,40 | 183,40 | 1,08% | 701,00 |
| 06.11.2024 | 166,82 | 189,13 | 166,82 | 181,44 | -1,82% | - |
| 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 | -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% | - |