148,040NOK
-0,51%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 149,54 | 151,71 | 148,74 | 148,80 | 2,76% | - |
| 19.10.2026 | 144,80 | 144,80 | 144,80 | 144,80 | -2,43% | 87,00 |
| 16.10.2026 | 148,40 | 148,40 | 148,40 | 148,40 | -3,01% | 80,00 |
| 12.10.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 1,32% | 33,00 |
| 09.10.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -1,95% | 35,00 |
| 30.09.2026 | 152,00 | 154,00 | 152,00 | 154,00 | 5,05% | 460,00 |
| 16.09.2026 | 145,80 | 146,60 | 145,80 | 146,60 | 0,00% | 118,00 |
| 15.09.2026 | 146,00 | 146,60 | 146,00 | 146,60 | -0,27% | 18,00 |
| 14.09.2026 | 147,00 | 147,00 | 147,00 | 147,00 | -2,00% | 35,00 |
| 10.09.2026 | 150,20 | 150,20 | 150,00 | 150,00 | -4,21% | 37,00 |
| 04.09.2026 | 156,60 | 156,60 | 156,60 | 156,60 | -1,51% | 1,00 |
| 28.08.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,63% | 3,00 |
| 26.08.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 0,38% | 35,00 |
| 21.08.2026 | 156,40 | 157,40 | 156,40 | 157,40 | -1,87% | 145,00 |
| 05.08.2026 | 160,40 | 160,40 | 160,40 | 160,40 | 3,22% | 8,00 |
| 31.07.2026 | 163,00 | 163,00 | 155,40 | 155,40 | 0,52% | 200,00 |
| 16.07.2026 | 155,00 | 161,00 | 154,60 | 154,60 | 0,78% | 403,00 |
| 13.07.2026 | 153,40 | 153,40 | 153,40 | 153,40 | 7,57% | 167,00 |
| 23.06.2026 | 142,60 | 142,60 | 142,60 | 142,60 | 0,71% | 42,00 |
| 22.06.2026 | 141,60 | 141,60 | 141,60 | 141,60 | 1,87% | 22,00 |
| 11.06.2026 | 139,00 | 139,00 | 139,00 | 139,00 | -1,70% | 150,00 |
| 09.06.2026 | 141,40 | 141,40 | 141,40 | 141,40 | 1,58% | 75,00 |
| 08.06.2026 | 145,00 | 145,00 | 139,20 | 139,20 | -0,29% | 287,00 |
| 03.06.2026 | 139,60 | 139,60 | 139,60 | 139,60 | -0,57% | 811,00 |
| 02.06.2026 | 140,40 | 140,40 | 140,40 | 140,40 | -1,82% | 7,00 |
| 29.05.2026 | 143,00 | 143,00 | 143,00 | 143,00 | -2,72% | 15,00 |
| 26.05.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 1,38% | 300,00 |
| 19.05.2026 | 144,80 | 145,00 | 144,80 | 145,00 | 2,26% | 66,00 |
| 18.05.2026 | 142,20 | 142,20 | 141,80 | 141,80 | -3,67% | 400,00 |
| 15.05.2026 | 147,20 | 147,20 | 147,20 | 147,20 | 0,14% | 100,00 |
| 11.05.2026 | 148,00 | 148,00 | 147,00 | 147,00 | 1,52% | 38,00 |
| 08.05.2026 | 144,80 | 144,80 | 144,80 | 144,80 | -3,47% | 97,00 |
| 07.05.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 0,00% | 8,00 |
| 06.05.2026 | 150,80 | 150,80 | 150,00 | 150,00 | -0,53% | 230,00 |
| 05.05.2026 | 150,80 | 150,80 | 150,80 | 150,80 | -1,31% | 58,00 |
| 04.05.2026 | 152,80 | 152,80 | 152,80 | 152,80 | 4,66% | 14,00 |
| 29.04.2026 | 160,20 | 160,20 | 143,20 | 146,00 | -14,32% | 555,00 |
| 20.04.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -0,12% | 77,00 |
| 17.04.2026 | 170,60 | 170,60 | 170,60 | 170,60 | -3,62% | 75,00 |
| 14.04.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 1,37% | 50,00 |
| 08.04.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 1,63% | 35,00 |
| 30.03.2026 | 171,80 | 171,80 | 171,80 | 171,80 | 3,00% | 10,00 |
| 25.03.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 4,25% | 75,00 |
| 23.03.2026 | 164,00 | 164,00 | 160,00 | 160,00 | -4,88% | 325,00 |
| 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 |