32,265€
0,17%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,23 | 32,27 | 32,23 | 32,26 | 0,16% | - |
| 21.11.2024 | 31,60 | 32,31 | 31,43 | 32,21 | 1,89% | - |
| 20.11.2024 | 31,38 | 31,68 | 31,19 | 31,61 | 0,76% | - |
| 19.11.2024 | 32,43 | 32,59 | 31,18 | 31,38 | -3,25% | - |
| 18.11.2024 | 32,74 | 32,99 | 32,38 | 32,43 | -1,01% | - |
| 15.11.2024 | 32,99 | 33,06 | 32,35 | 32,76 | -0,69% | - |
| 14.11.2024 | 33,16 | 33,19 | 32,51 | 32,99 | -0,54% | - |
| 13.11.2024 | 33,07 | 33,88 | 32,90 | 33,17 | 0,20% | - |
| 12.11.2024 | 32,53 | 33,32 | 32,44 | 33,10 | 1,75% | - |
| 11.11.2024 | 31,82 | 32,71 | 31,68 | 32,53 | 2,22% | - |
| 08.11.2024 | 32,46 | 32,64 | 31,60 | 31,82 | -1,96% | - |
| 07.11.2024 | 32,48 | 32,97 | 32,26 | 32,46 | -0,03% | - |
| 06.11.2024 | 31,47 | 33,09 | 31,47 | 32,47 | 4,10% | - |
| 05.11.2024 | 30,75 | 31,23 | 30,23 | 31,19 | 1,27% | - |
| 04.11.2024 | 31,02 | 31,68 | 30,58 | 30,80 | -0,70% | - |
| 01.11.2024 | 30,90 | 31,45 | 30,48 | 31,02 | 1,86% | - |
| 31.10.2024 | 30,91 | 32,47 | 30,00 | 30,45 | -1,29% | - |
| 30.10.2024 | 31,73 | 31,73 | 30,73 | 30,85 | -2,77% | 40,00 |
| 29.10.2024 | 31,82 | 31,96 | 31,25 | 31,73 | -0,29% | - |
| 28.10.2024 | 30,97 | 32,04 | 30,75 | 31,82 | 2,32% | - |
| 25.10.2024 | 30,89 | 31,39 | 30,85 | 31,10 | 0,61% | - |
| 24.10.2024 | 31,97 | 31,97 | 30,71 | 30,91 | -3,32% | 130,00 |
| 23.10.2024 | 31,67 | 31,98 | 31,25 | 31,97 | 0,95% | - |
| 22.10.2024 | 31,76 | 31,78 | 31,37 | 31,67 | -0,34% | - |
| 21.10.2024 | 32,39 | 32,57 | 31,74 | 31,78 | -1,91% | - |
| 18.10.2024 | 32,23 | 33,19 | 32,16 | 32,40 | 0,53% | - |
| 17.10.2024 | 32,26 | 32,73 | 31,82 | 32,23 | -0,12% | - |
| 16.10.2024 | 32,53 | 32,66 | 32,09 | 32,27 | 0,53% | - |
| 15.10.2024 | 32,48 | 32,72 | 32,05 | 32,10 | -1,29% | - |
| 14.10.2024 | 32,00 | 33,07 | 31,97 | 32,52 | 1,47% | - |
| 11.10.2024 | 31,90 | 32,25 | 31,82 | 32,05 | 0,41% | - |
| 10.10.2024 | 32,06 | 32,09 | 31,71 | 31,92 | -0,50% | - |
| 09.10.2024 | 31,58 | 32,16 | 31,40 | 32,08 | 1,36% | - |
| 08.10.2024 | 31,91 | 32,00 | 31,32 | 31,65 | -0,81% | - |
| 07.10.2024 | 32,01 | 32,14 | 31,74 | 31,91 | -0,20% | 126,00 |
| 04.10.2024 | 31,58 | 32,37 | 31,57 | 31,97 | 1,14% | - |
| 03.10.2024 | 32,07 | 32,12 | 31,24 | 31,61 | -1,47% | - |
| 02.10.2024 | 32,07 | 32,37 | 31,92 | 32,08 | -0,16% | - |
| 01.10.2024 | 32,59 | 32,77 | 31,92 | 32,13 | -1,44% | - |
| 30.09.2024 | 32,90 | 33,01 | 32,03 | 32,60 | -0,97% | - |
| 27.09.2024 | 32,04 | 33,42 | 32,04 | 32,92 | 2,68% | - |
| 26.09.2024 | 31,00 | 32,28 | 30,96 | 32,06 | 3,41% | - |
| 25.09.2024 | 31,39 | 31,39 | 30,82 | 31,00 | -1,33% | - |
| 24.09.2024 | 30,92 | 31,47 | 30,76 | 31,42 | 1,72% | - |
| 23.09.2024 | 29,89 | 30,93 | 29,85 | 30,89 | 2,97% | - |
| 20.09.2024 | 30,56 | 31,07 | 29,84 | 30,00 | -1,86% | - |
| 19.09.2024 | 29,43 | 30,76 | 29,42 | 30,57 | 4,01% | 200,00 |
| 18.09.2024 | 29,61 | 29,91 | 29,23 | 29,39 | -0,68% | - |
| 17.09.2024 | 28,92 | 29,91 | 28,92 | 29,59 | 2,42% | - |
| 16.09.2024 | 29,09 | 29,20 | 28,79 | 28,89 | -0,72% | - |
| 13.09.2024 | 28,85 | 29,56 | 28,85 | 29,10 | 1,01% | - |
| 12.09.2024 | 28,74 | 29,13 | 28,38 | 28,81 | 0,14% | - |
| 11.09.2024 | 28,64 | 28,77 | 28,17 | 28,77 | 0,45% | - |
| 10.09.2024 | 29,80 | 29,87 | 28,30 | 28,64 | -3,96% | - |
| 09.09.2024 | 29,11 | 30,12 | 29,11 | 29,82 | 2,23% | - |
| 06.09.2024 | 29,57 | 29,90 | 29,09 | 29,17 | -1,35% | - |
| 05.09.2024 | 29,84 | 29,99 | 29,40 | 29,57 | -0,94% | - |
| 04.09.2024 | 29,97 | 30,14 | 29,73 | 29,85 | -0,17% | - |
| 03.09.2024 | 30,76 | 30,81 | 29,86 | 29,90 | -2,80% | - |
| 02.09.2024 | 30,80 | 30,83 | 30,70 | 30,76 | -0,10% | - |
| 30.08.2024 | 30,59 | 30,86 | 30,45 | 30,79 | 0,79% | - |
| 29.08.2024 | 30,26 | 30,92 | 30,07 | 30,55 | 0,94% | - |
| 28.08.2024 | 30,09 | 30,40 | 30,00 | 30,27 | 0,38% | - |
| 27.08.2024 | 30,29 | 30,31 | 29,81 | 30,15 | -0,46% | - |
| 26.08.2024 | 30,37 | 30,77 | 30,27 | 30,29 | -0,30% | - |
| 23.08.2024 | 29,64 | 30,41 | 29,41 | 30,38 | 2,70% | - |
| 22.08.2024 | 29,66 | 29,83 | 29,46 | 29,58 | -0,10% | - |
| 21.08.2024 | 29,21 | 29,76 | 29,13 | 29,61 | 1,47% | - |
| 20.08.2024 | 29,84 | 29,96 | 29,18 | 29,18 | -2,15% | - |
| 19.08.2024 | 29,56 | 30,03 | 29,46 | 29,82 | 0,72% | - |
| 16.08.2024 | 29,66 | 29,82 | 29,44 | 29,61 | -0,08% | - |
| 15.08.2024 | 28,81 | 29,97 | 28,72 | 29,63 | 3,06% | - |
| 14.08.2024 | 28,99 | 29,10 | 28,32 | 28,75 | -0,90% | 299,00 |
| 13.08.2024 | 28,51 | 29,10 | 28,47 | 29,01 | 1,69% | - |
| 12.08.2024 | 29,12 | 29,27 | 28,48 | 28,53 | -1,93% | - |
| 09.08.2024 | 29,41 | 29,53 | 28,98 | 29,09 | -0,95% | - |
| 08.08.2024 | 28,98 | 29,62 | 28,79 | 29,37 | 1,35% | - |
| 07.08.2024 | 29,17 | 29,92 | 28,90 | 28,98 | -0,47% | - |
| 06.08.2024 | 29,56 | 29,92 | 29,12 | 29,12 | -1,36% | - |
| 05.08.2024 | 30,28 | 30,28 | 28,15 | 29,52 | -2,48% | - |
| 02.08.2024 | 31,53 | 31,53 | 29,58 | 30,27 | -4,12% | - |
| 01.08.2024 | 32,70 | 33,27 | 31,21 | 31,57 | -3,13% | - |
| 31.07.2024 | 29,96 | 33,16 | 29,94 | 32,59 | 8,80% | 490,00 |
| 30.07.2024 | 30,05 | 30,38 | 29,67 | 29,96 | -0,81% | - |
| 29.07.2024 | 30,22 | 30,48 | 29,97 | 30,20 | 0,07% | - |
| 26.07.2024 | 29,64 | 30,23 | 29,51 | 30,18 | 1,75% | - |
| 25.07.2024 | 29,50 | 30,19 | 28,98 | 29,66 | 0,64% | - |
| 24.07.2024 | 29,99 | 30,04 | 29,25 | 29,47 | -1,77% | - |
| 23.07.2024 | 29,98 | 30,13 | 29,67 | 30,00 | -0,03% | - |
| 22.07.2024 | 29,97 | 30,28 | 29,66 | 30,01 | 0,00% | - |
| 19.07.2024 | 31,06 | 31,12 | 29,56 | 30,01 | -3,29% | - |
| 18.07.2024 | 31,26 | 32,01 | 30,94 | 31,03 | -0,61% | - |
| 17.07.2024 | 31,67 | 31,67 | 30,85 | 31,22 | -1,45% | - |
| 16.07.2024 | 30,46 | 31,77 | 30,38 | 31,68 | 3,90% | - |
| 15.07.2024 | 30,33 | 30,96 | 30,21 | 30,49 | 0,49% | - |
| 12.07.2024 | 30,50 | 30,69 | 30,08 | 30,34 | -0,49% | - |
| 11.07.2024 | 29,61 | 30,52 | 29,43 | 30,49 | 2,83% | - |
| 10.07.2024 | 29,28 | 29,69 | 29,19 | 29,65 | 1,23% | - |
| 09.07.2024 | 29,04 | 29,38 | 28,71 | 29,29 | 0,90% | - |
| 08.07.2024 | 28,87 | 29,36 | 28,86 | 29,03 | 0,21% | 30,00 |