151,509NOK
-1,16%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 152,30 | 153,15 | 150,96 | 151,31 | -1,29% | - |
| 08.09.2026 | 152,23 | 153,87 | 150,16 | 153,28 | 0,37% | - |
| 07.09.2026 | 155,52 | 156,24 | 152,71 | 152,71 | -1,87% | - |
| 04.09.2026 | 155,04 | 156,27 | 154,01 | 155,63 | 0,07% | - |
| 03.09.2026 | 156,44 | 156,85 | 155,02 | 155,52 | -0,42% | - |
| 02.09.2026 | 155,51 | 157,29 | 155,01 | 156,17 | 0,17% | - |
| 01.09.2026 | 158,75 | 159,60 | 155,48 | 155,91 | -1,77% | - |
| 31.08.2026 | 157,59 | 159,40 | 157,59 | 158,71 | 0,49% | - |
| 28.08.2026 | 156,97 | 158,36 | 156,97 | 157,94 | 0,94% | - |
| 27.08.2026 | 158,80 | 158,80 | 156,32 | 156,47 | -1,33% | - |
| 26.08.2026 | 156,59 | 158,84 | 156,47 | 158,58 | 1,22% | - |
| 25.08.2026 | 160,67 | 160,67 | 156,24 | 156,67 | -1,81% | - |
| 24.08.2026 | 159,27 | 159,85 | 157,86 | 159,55 | 0,23% | - |
| 21.08.2026 | 156,60 | 159,47 | 156,60 | 159,18 | 1,59% | - |
| 20.08.2026 | 156,90 | 157,52 | 156,20 | 156,69 | -0,09% | - |
| 19.08.2026 | 156,38 | 157,00 | 155,61 | 156,83 | 0,49% | - |
| 18.08.2026 | 156,56 | 156,81 | 155,70 | 156,06 | -0,47% | - |
| 17.08.2026 | 159,32 | 159,32 | 156,64 | 156,79 | -1,30% | - |
| 14.08.2026 | 156,65 | 159,49 | 155,76 | 158,85 | 1,65% | - |
| 13.08.2026 | 156,27 | 158,06 | 155,14 | 156,27 | 0,35% | - |
| 12.08.2026 | 157,46 | 157,47 | 155,64 | 155,72 | -0,96% | - |
| 11.08.2026 | 156,38 | 157,79 | 156,37 | 157,23 | 0,60% | - |
| 10.08.2026 | 159,12 | 159,12 | 156,29 | 156,29 | -1,71% | - |
| 07.08.2026 | 157,52 | 159,57 | 157,52 | 159,01 | 0,60% | - |
| 06.08.2026 | 159,69 | 159,90 | 157,83 | 158,06 | -0,72% | - |
| 05.08.2026 | 159,14 | 160,59 | 158,79 | 159,20 | 0,19% | - |
| 04.08.2026 | 158,93 | 159,07 | 156,79 | 158,91 | -0,07% | - |
| 03.08.2026 | 159,30 | 159,37 | 157,35 | 159,01 | 0,63% | - |
| 31.07.2026 | 159,62 | 160,74 | 158,00 | 158,03 | -0,65% | - |
| 30.07.2026 | 157,61 | 159,89 | 157,61 | 159,06 | 1,01% | - |
| 29.07.2026 | 157,76 | 159,61 | 156,64 | 157,47 | 0,08% | - |
| 28.07.2026 | 157,52 | 158,52 | 156,18 | 157,34 | 0,00% | - |
| 27.07.2026 | 160,97 | 160,97 | 157,27 | 157,34 | -0,98% | - |
| 24.07.2026 | 159,03 | 160,78 | 158,50 | 158,89 | -0,05% | - |
| 23.07.2026 | 162,02 | 162,02 | 158,83 | 158,96 | -2,18% | - |
| 22.07.2026 | 161,69 | 163,56 | 161,10 | 162,50 | 0,03% | - |
| 21.07.2026 | 161,68 | 162,75 | 159,85 | 162,46 | 0,64% | - |
| 20.07.2026 | 159,82 | 161,97 | 158,87 | 161,43 | 0,81% | - |
| 17.07.2026 | 160,57 | 163,37 | 159,63 | 160,13 | -0,52% | - |
| 16.07.2026 | 161,99 | 161,99 | 155,61 | 160,97 | 6,54% | - |
| 15.07.2026 | 152,21 | 152,21 | 149,17 | 151,09 | -0,71% | - |
| 14.07.2026 | 149,29 | 152,19 | 148,92 | 152,16 | 1,16% | - |
| 13.07.2026 | 151,17 | 151,80 | 150,16 | 150,41 | -0,78% | - |
| 10.07.2026 | 149,84 | 152,15 | 149,25 | 151,59 | 1,33% | - |
| 09.07.2026 | 150,57 | 150,57 | 147,98 | 149,60 | -0,21% | - |
| 08.07.2026 | 151,08 | 151,18 | 148,57 | 149,92 | -1,21% | - |
| 07.07.2026 | 151,04 | 153,77 | 151,04 | 151,76 | 0,11% | - |
| 06.07.2026 | 153,08 | 153,44 | 151,40 | 151,59 | -1,09% | - |
| 03.07.2026 | 153,15 | 154,03 | 152,37 | 153,27 | 0,45% | - |
| 02.07.2026 | 148,63 | 153,66 | 148,63 | 152,58 | 2,31% | - |
| 01.07.2026 | 149,73 | 149,87 | 146,42 | 149,13 | -0,45% | - |
| 30.06.2026 | 149,57 | 150,51 | 148,55 | 149,80 | 0,25% | - |
| 29.06.2026 | 147,25 | 150,94 | 147,25 | 149,44 | 2,05% | - |
| 26.06.2026 | 147,10 | 147,77 | 146,19 | 146,43 | -0,87% | - |
| 25.06.2026 | 146,89 | 148,15 | 145,11 | 147,72 | 0,74% | - |
| 24.06.2026 | 143,95 | 146,71 | 143,40 | 146,64 | 1,92% | - |
| 23.06.2026 | 144,28 | 144,28 | 141,55 | 143,87 | -0,66% | - |
| 22.06.2026 | 146,42 | 146,42 | 142,83 | 144,83 | -0,46% | - |
| 19.06.2026 | 143,91 | 147,40 | 143,91 | 145,49 | 2,15% | - |
| 18.06.2026 | 141,50 | 143,08 | 140,60 | 142,43 | 0,90% | - |
| 17.06.2026 | 141,90 | 142,25 | 140,70 | 141,16 | -0,47% | - |
| 16.06.2026 | 142,27 | 142,49 | 141,15 | 141,82 | -0,14% | - |
| 15.06.2026 | 142,25 | 143,10 | 141,40 | 142,02 | 1,62% | - |
| 12.06.2026 | 140,65 | 140,65 | 138,68 | 139,75 | 1,04% | - |
| 11.06.2026 | 139,63 | 139,97 | 113,61 | 138,31 | -0,79% | - |
| 10.06.2026 | 138,48 | 140,41 | 138,48 | 139,41 | 0,71% | - |
| 09.06.2026 | 138,92 | 140,95 | 138,42 | 138,42 | -0,60% | - |
| 08.06.2026 | 142,85 | 143,34 | 138,65 | 139,25 | -3,95% | - |
| 05.06.2026 | 143,27 | 147,41 | 143,27 | 144,98 | 1,14% | - |
| 04.06.2026 | 139,49 | 143,39 | 138,55 | 143,34 | 2,82% | - |
| 03.06.2026 | 139,45 | 140,58 | 139,21 | 139,41 | -0,17% | - |
| 02.06.2026 | 141,99 | 142,04 | 138,41 | 139,65 | -0,95% | - |
| 01.06.2026 | 142,63 | 144,04 | 140,57 | 140,99 | -1,19% | - |
| 29.05.2026 | 144,93 | 146,82 | 142,70 | 142,70 | -2,80% | - |
| 28.05.2026 | 147,32 | 147,72 | 145,83 | 146,81 | -0,94% | - |
| 27.05.2026 | 146,17 | 149,81 | 146,17 | 148,20 | 1,84% | - |
| 26.05.2026 | 150,95 | 150,95 | 145,40 | 145,51 | -3,85% | - |
| 25.05.2026 | 149,75 | 151,70 | 149,49 | 151,34 | 1,87% | - |
| 22.05.2026 | 149,76 | 149,76 | 147,95 | 148,57 | -0,16% | - |
| 21.05.2026 | 146,47 | 149,00 | 146,17 | 148,81 | 1,32% | - |
| 20.05.2026 | 145,74 | 147,44 | 143,32 | 146,87 | 0,77% | - |
| 19.05.2026 | 142,88 | 146,25 | 142,30 | 145,75 | 2,20% | - |
| 18.05.2026 | 143,61 | 143,75 | 141,61 | 142,62 | -1,60% | - |
| 15.05.2026 | 146,14 | 147,28 | 144,76 | 144,93 | -1,41% | - |
| 14.05.2026 | 146,56 | 148,20 | 145,85 | 147,00 | 1,15% | - |
| 13.05.2026 | 146,50 | 146,50 | 144,80 | 145,34 | -0,39% | - |
| 12.05.2026 | 144,96 | 146,80 | 144,96 | 145,90 | -0,15% | - |
| 11.05.2026 | 146,64 | 147,41 | 145,84 | 146,11 | -0,53% | - |
| 08.05.2026 | 145,65 | 147,91 | 145,55 | 146,89 | 0,27% | - |
| 07.05.2026 | 150,83 | 150,83 | 146,42 | 146,48 | -2,81% | - |
| 06.05.2026 | 150,06 | 151,83 | 147,76 | 150,71 | 1,43% | - |
| 05.05.2026 | 149,63 | 152,85 | 147,77 | 148,59 | -0,45% | - |
| 04.05.2026 | 152,60 | 154,25 | 148,99 | 149,26 | -2,60% | - |
| 30.04.2026 | 151,12 | 153,24 | 149,90 | 153,24 | 4,96% | - |
| 29.04.2026 | 160,20 | 160,20 | 143,20 | 146,00 | -11,88% | 555,00 |
| 28.04.2026 | 166,89 | 167,64 | 164,68 | 165,68 | -0,87% | - |
| 27.04.2026 | 169,11 | 169,25 | 165,64 | 167,14 | -1,25% | - |
| 24.04.2026 | 165,15 | 171,04 | 165,15 | 169,26 | 1,41% | - |
| 23.04.2026 | 169,93 | 170,30 | 166,53 | 166,90 | -2,13% | - |
| 22.04.2026 | 169,80 | 171,56 | 169,79 | 170,54 | 0,31% | - |