40,670€
-2,30%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 41,82 | 41,97 | 40,31 | 40,81 | -1,96% | - |
| 15.01.2026 | 41,29 | 41,95 | 41,24 | 41,63 | 0,82% | - |
| 14.01.2026 | 41,49 | 41,77 | 41,12 | 41,29 | 0,06% | - |
| 13.01.2026 | 41,38 | 41,64 | 41,20 | 41,26 | 0,21% | - |
| 12.01.2026 | 40,97 | 41,44 | 40,50 | 41,18 | 0,72% | - |
| 09.01.2026 | 40,85 | 41,19 | 40,43 | 40,89 | -0,31% | - |
| 08.01.2026 | 40,64 | 41,35 | 39,93 | 41,01 | 1,15% | 198,00 |
| 07.01.2026 | 40,80 | 41,06 | 40,34 | 40,55 | -0,75% | - |
| 06.01.2026 | 40,52 | 41,02 | 40,00 | 40,85 | 0,62% | - |
| 05.01.2026 | 39,34 | 40,62 | 39,34 | 40,60 | 2,21% | - |
| 02.01.2026 | 38,90 | 39,76 | 38,35 | 39,72 | 2,20% | - |
| 30.12.2025 | 38,90 | 38,90 | 38,86 | 38,87 | -0,13% | - |
| 29.12.2025 | 38,94 | 39,03 | 38,41 | 38,92 | 1,53% | - |
| 23.12.2025 | 38,63 | 38,67 | 38,17 | 38,33 | -0,94% | - |
| 22.12.2025 | 38,45 | 39,32 | 38,18 | 38,69 | 0,40% | - |
| 19.12.2025 | 38,52 | 39,32 | 38,32 | 38,54 | 0,06% | - |
| 18.12.2025 | 38,01 | 39,06 | 38,01 | 38,52 | 1,58% | - |
| 17.12.2025 | 37,95 | 38,15 | 37,77 | 37,92 | 0,22% | - |
| 16.12.2025 | 38,06 | 38,42 | 37,69 | 37,84 | -1,05% | - |
| 15.12.2025 | 37,88 | 38,33 | 37,74 | 38,24 | 0,76% | - |
| 12.12.2025 | 38,40 | 38,76 | 37,92 | 37,95 | -0,61% | - |
| 11.12.2025 | 37,21 | 38,24 | 36,63 | 38,18 | 2,77% | - |
| 10.12.2025 | 36,22 | 37,34 | 36,13 | 37,15 | 2,12% | - |
| 09.12.2025 | 35,97 | 36,49 | 35,81 | 36,38 | 1,13% | - |
| 08.12.2025 | 37,19 | 37,25 | 35,91 | 35,98 | -3,80% | 4,00 |
| 05.12.2025 | 37,24 | 37,54 | 37,17 | 37,40 | 0,92% | - |
| 04.12.2025 | 37,16 | 37,31 | 36,97 | 37,06 | -0,03% | - |
| 03.12.2025 | 37,20 | 37,30 | 36,93 | 37,07 | -0,54% | - |
| 02.12.2025 | 36,88 | 37,32 | 36,80 | 37,27 | 1,28% | - |
| 01.12.2025 | 36,82 | 37,04 | 36,33 | 36,80 | -1,35% | - |
| 28.11.2025 | 37,13 | 37,43 | 36,81 | 37,31 | 0,68% | - |
| 27.11.2025 | 37,05 | 37,12 | 37,04 | 37,05 | -1,10% | - |
| 26.11.2025 | 37,69 | 37,91 | 37,21 | 37,47 | -1,23% | - |
| 25.11.2025 | 37,22 | 38,04 | 37,07 | 37,93 | 1,68% | - |
| 24.11.2025 | 37,29 | 37,46 | 36,89 | 37,31 | 0,53% | 80,00 |
| 21.11.2025 | 35,56 | 37,23 | 35,46 | 37,11 | 4,23% | - |
| 20.11.2025 | 37,37 | 37,80 | 35,35 | 35,61 | -4,85% | - |
| 19.11.2025 | 37,56 | 37,80 | 37,25 | 37,42 | -0,23% | - |
| 18.11.2025 | 37,47 | 37,90 | 37,08 | 37,51 | 0,25% | - |
| 17.11.2025 | 38,54 | 38,83 | 37,36 | 37,41 | -2,89% | - |
| 14.11.2025 | 38,98 | 39,21 | 38,48 | 38,53 | -1,62% | 51,00 |
| 13.11.2025 | 39,69 | 39,86 | 39,02 | 39,16 | -1,63% | - |
| 12.11.2025 | 39,52 | 40,05 | 39,52 | 39,81 | 1,03% | - |
| 11.11.2025 | 39,12 | 39,57 | 38,93 | 39,40 | 0,40% | - |
| 10.11.2025 | 38,94 | 39,70 | 38,64 | 39,24 | 0,70% | - |
| 07.11.2025 | 38,98 | 39,34 | 38,69 | 38,97 | -0,92% | - |
| 06.11.2025 | 38,95 | 39,43 | 38,82 | 39,33 | 0,36% | - |
| 05.11.2025 | 38,41 | 39,19 | 38,20 | 39,19 | 1,80% | - |
| 04.11.2025 | 37,82 | 38,65 | 37,62 | 38,50 | 1,36% | - |
| 03.11.2025 | 37,28 | 38,11 | 37,06 | 37,98 | 2,02% | - |
| 31.10.2025 | 38,19 | 38,39 | 36,70 | 37,23 | -1,93% | - |
| 30.10.2025 | 36,89 | 38,61 | 35,52 | 37,96 | 2,64% | - |
| 29.10.2025 | 37,38 | 37,59 | 36,77 | 36,99 | -0,64% | - |
| 28.10.2025 | 37,29 | 37,48 | 36,95 | 37,23 | -0,37% | - |
| 27.10.2025 | 37,84 | 38,63 | 37,28 | 37,37 | -0,97% | - |
| 24.10.2025 | 37,69 | 38,16 | 37,58 | 37,73 | 0,22% | 4,00 |
| 23.10.2025 | 37,49 | 37,95 | 37,43 | 37,65 | 0,55% | - |
| 22.10.2025 | 37,75 | 38,01 | 37,10 | 37,45 | -1,15% | - |
| 21.10.2025 | 36,94 | 38,38 | 36,87 | 37,88 | 2,64% | 312,00 |
| 20.10.2025 | 36,53 | 37,09 | 36,46 | 36,91 | 1,18% | - |
| 17.10.2025 | 36,56 | 36,72 | 35,76 | 36,48 | 0,19% | - |
| 16.10.2025 | 36,28 | 36,53 | 36,09 | 36,41 | 0,36% | 100,00 |
| 15.10.2025 | 36,01 | 36,50 | 35,95 | 36,28 | 0,30% | 60,00 |
| 14.10.2025 | 35,63 | 36,17 | 35,06 | 36,17 | 1,29% | - |
| 13.10.2025 | 35,42 | 36,06 | 35,42 | 35,71 | 0,80% | - |
| 10.10.2025 | 36,01 | 36,52 | 35,42 | 35,43 | -1,32% | - |
| 09.10.2025 | 36,76 | 36,91 | 35,67 | 35,90 | -2,70% | - |
| 08.10.2025 | 36,50 | 37,18 | 36,42 | 36,90 | 1,86% | - |
| 07.10.2025 | 37,92 | 38,17 | 35,78 | 36,23 | -4,69% | - |
| 06.10.2025 | 38,11 | 38,44 | 37,99 | 38,01 | -0,41% | - |
| 03.10.2025 | 37,92 | 38,24 | 37,69 | 38,16 | 0,97% | - |
| 02.10.2025 | 37,74 | 38,07 | 37,61 | 37,80 | -0,04% | - |
| 01.10.2025 | 37,47 | 37,83 | 37,06 | 37,81 | 1,22% | - |
| 30.09.2025 | 37,03 | 37,67 | 37,00 | 37,35 | 0,05% | - |
| 29.09.2025 | 37,65 | 37,70 | 37,01 | 37,34 | -0,77% | 1,00 |
| 26.09.2025 | 37,21 | 37,65 | 36,96 | 37,63 | 1,29% | - |
| 25.09.2025 | 36,94 | 37,25 | 36,70 | 37,15 | 0,81% | - |
| 24.09.2025 | 36,81 | 37,28 | 36,66 | 36,85 | -0,38% | - |
| 23.09.2025 | 37,47 | 37,47 | 36,90 | 36,99 | 0,16% | - |
| 22.09.2025 | 37,65 | 37,69 | 36,87 | 36,93 | -1,85% | - |
| 19.09.2025 | 37,78 | 37,94 | 37,34 | 37,63 | -0,17% | 3,00 |
| 18.09.2025 | 37,55 | 37,86 | 37,22 | 37,69 | 1,03% | 224,00 |
| 17.09.2025 | 36,71 | 37,58 | 36,63 | 37,31 | 1,66% | 51,00 |
| 16.09.2025 | 37,33 | 37,33 | 36,44 | 36,70 | -1,73% | 1,00 |
| 15.09.2025 | 37,27 | 37,47 | 37,10 | 37,35 | 0,30% | - |
| 12.09.2025 | 37,78 | 37,86 | 37,10 | 37,24 | -0,76% | - |
| 11.09.2025 | 36,92 | 37,63 | 36,84 | 37,52 | 1,85% | - |
| 10.09.2025 | 37,30 | 37,32 | 36,49 | 36,84 | -1,30% | - |
| 09.09.2025 | 37,78 | 37,90 | 37,22 | 37,33 | -0,88% | 150,00 |
| 08.09.2025 | 37,57 | 37,71 | 36,98 | 37,66 | 0,27% | - |
| 05.09.2025 | 37,64 | 37,78 | 37,20 | 37,56 | -0,11% | - |
| 04.09.2025 | 36,81 | 37,60 | 36,81 | 37,60 | 2,13% | - |
| 03.09.2025 | 36,62 | 37,47 | 36,53 | 36,82 | 0,56% | - |
| 02.09.2025 | 36,41 | 36,64 | 36,16 | 36,61 | 0,24% | 90,00 |
| 01.09.2025 | 36,51 | 36,56 | 36,44 | 36,52 | -0,05% | - |
| 29.08.2025 | 36,74 | 36,94 | 36,37 | 36,54 | -0,60% | - |
| 28.08.2025 | 37,44 | 37,52 | 36,46 | 36,76 | -1,85% | - |
| 27.08.2025 | 37,44 | 37,79 | 37,21 | 37,45 | 0,03% | 190,00 |
| 26.08.2025 | 37,37 | 37,58 | 37,16 | 37,44 | 0,17% | 1,00 |
| 25.08.2025 | 36,79 | 37,47 | 36,74 | 37,38 | 1,65% | - |