149,344NOK
-0,38%
Echtzeit-Aktienkurs Borregaard ASA
Bid:
Ask:
Aktienkurse zur Borregaard ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 150,57 | 150,57 | 147,98 | 149,56 | -0,24% | - |
| 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% | - |
| 21.04.2026 | 170,39 | 171,24 | 169,46 | 170,01 | -0,23% | - |
| 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 | -2,10% | 75,00 |
| 16.04.2026 | 174,39 | 175,59 | 173,99 | 174,26 | 0,10% | - |
| 15.04.2026 | 176,89 | 177,24 | 173,98 | 174,09 | -1,64% | - |
| 14.04.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 0,70% | 50,00 |
| 13.04.2026 | 175,27 | 177,65 | 175,27 | 175,77 | -0,35% | - |
| 10.04.2026 | 176,39 | 177,30 | 175,29 | 176,39 | 0,20% | - |
| 09.04.2026 | 174,53 | 176,81 | 174,53 | 176,03 | 0,82% | - |
| 08.04.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 1,02% | 35,00 |
| 07.04.2026 | 177,66 | 177,66 | 172,52 | 172,84 | -2,57% | - |
| 02.04.2026 | 174,59 | 177,70 | 173,58 | 177,39 | 0,66% | - |
| 01.04.2026 | 177,53 | 177,53 | 173,24 | 176,22 | 1,28% | - |
| 31.03.2026 | 172,33 | 178,99 | 172,33 | 173,99 | 1,28% | - |
| 30.03.2026 | 171,80 | 171,80 | 171,80 | 171,80 | 2,45% | 10,00 |
| 27.03.2026 | 170,81 | 170,81 | 167,63 | 167,69 | -1,63% | - |
| 26.03.2026 | 166,88 | 171,52 | 166,88 | 170,47 | 2,20% | - |
| 25.03.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 0,43% | 75,00 |
| 24.03.2026 | 163,55 | 166,88 | 163,55 | 166,09 | 3,81% | - |
| 23.03.2026 | 164,00 | 164,00 | 160,00 | 160,00 | -2,52% | 325,00 |
| 20.03.2026 | 165,69 | 165,91 | 163,89 | 164,13 | -0,06% | - |
| 19.03.2026 | 165,06 | 168,02 | 164,01 | 164,23 | -2,26% | - |
| 18.03.2026 | 169,46 | 171,77 | 167,48 | 168,04 | -0,88% | - |
| 17.03.2026 | 169,03 | 170,43 | 168,62 | 169,53 | -0,03% | - |
| 16.03.2026 | 170,49 | 171,49 | 169,58 | 169,58 | -0,44% | - |
| 13.03.2026 | 171,69 | 172,13 | 169,74 | 170,34 | -1,29% | - |
| 12.03.2026 | 169,15 | 172,75 | 168,77 | 172,57 | 1,92% | - |
| 11.03.2026 | 167,78 | 169,82 | 167,78 | 169,31 | -0,15% | - |
| 10.03.2026 | 173,93 | 173,93 | 169,17 | 169,58 | -0,38% | - |
| 09.03.2026 | 169,03 | 172,00 | 168,93 | 170,23 | -1,69% | - |
| 06.03.2026 | 172,91 | 173,81 | 172,27 | 173,15 | 0,79% | - |
| 05.03.2026 | 173,38 | 174,64 | 171,80 | 171,80 | -1,23% | - |
| 04.03.2026 | 172,87 | 174,55 | 171,63 | 173,93 | 3,41% | - |
| 03.03.2026 | 168,20 | 168,20 | 168,20 | 168,20 | -4,43% | 588,00 |
| 02.03.2026 | 173,29 | 176,73 | 173,29 | 175,99 | -0,71% | - |
| 27.02.2026 | 176,28 | 177,46 | 175,99 | 177,26 | 0,64% | - |
| 26.02.2026 | 176,05 | 177,70 | 175,70 | 176,13 | 0,08% | - |
| 25.02.2026 | 177,10 | 177,24 | 174,98 | 175,99 | -0,44% | - |
| 24.02.2026 | 176,22 | 178,18 | 176,17 | 176,77 | -0,13% | - |
| 23.02.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -1,56% | 200,00 |
| 20.02.2026 | 175,61 | 180,32 | 175,46 | 179,80 | 2,49% | - |
| 19.02.2026 | 175,61 | 176,45 | 174,18 | 175,43 | -0,33% | - |
| 18.02.2026 | 176,87 | 177,46 | 174,74 | 176,01 | -0,68% | - |
| 17.02.2026 | 175,85 | 179,34 | 175,75 | 177,20 | 1,72% | - |