30,273€
-3,62%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 31,30 | 31,56 | 30,25 | 30,27 | -3,64% | - |
| 21.01.2025 | 31,09 | 31,66 | 30,82 | 31,41 | 1,01% | - |
| 20.01.2025 | 31,35 | 31,36 | 31,06 | 31,10 | -1,15% | - |
| 17.01.2025 | 31,07 | 31,53 | 31,02 | 31,46 | 1,27% | - |
| 16.01.2025 | 31,39 | 31,47 | 30,72 | 31,06 | -0,82% | - |
| 15.01.2025 | 30,91 | 31,57 | 30,85 | 31,32 | 1,38% | - |
| 14.01.2025 | 30,84 | 31,27 | 30,48 | 30,89 | -0,09% | - |
| 13.01.2025 | 30,27 | 30,93 | 30,10 | 30,92 | 2,19% | - |
| 10.01.2025 | 30,57 | 30,87 | 30,21 | 30,26 | -1,03% | - |
| 09.01.2025 | 30,56 | 30,63 | 30,52 | 30,57 | 0,07% | - |
| 08.01.2025 | 31,20 | 31,38 | 30,36 | 30,55 | -2,05% | - |
| 07.01.2025 | 30,88 | 31,37 | 30,75 | 31,19 | 1,09% | - |
| 06.01.2025 | 30,41 | 31,47 | 30,31 | 30,86 | 0,91% | 140,00 |
| 03.01.2025 | 30,50 | 30,58 | 29,84 | 30,58 | 0,18% | - |
| 02.01.2025 | 30,79 | 31,17 | 30,48 | 30,52 | -0,19% | - |
| 30.12.2024 | 30,88 | 30,89 | 30,56 | 30,58 | -0,98% | - |
| 27.12.2024 | 30,75 | 31,27 | 30,50 | 30,88 | 0,43% | - |
| 23.12.2024 | 30,58 | 30,90 | 30,39 | 30,75 | 0,75% | - |
| 20.12.2024 | 30,38 | 30,73 | 29,97 | 30,52 | 0,63% | - |
| 19.12.2024 | 30,87 | 31,14 | 30,24 | 30,33 | -1,75% | - |
| 18.12.2024 | 31,68 | 32,11 | 30,81 | 30,87 | -2,65% | - |
| 17.12.2024 | 31,38 | 31,99 | 31,21 | 31,71 | 0,96% | - |
| 16.12.2024 | 32,41 | 32,53 | 31,24 | 31,41 | -3,18% | 1,00 |
| 13.12.2024 | 33,49 | 33,56 | 32,24 | 32,44 | -3,08% | - |
| 12.12.2024 | 33,27 | 33,74 | 32,96 | 33,47 | 0,62% | - |
| 11.12.2024 | 32,88 | 33,51 | 32,49 | 33,26 | 1,22% | - |
| 10.12.2024 | 32,50 | 32,88 | 32,28 | 32,86 | 0,77% | - |
| 09.12.2024 | 32,18 | 33,16 | 31,93 | 32,61 | 1,85% | - |
| 06.12.2024 | 32,04 | 32,53 | 31,74 | 32,02 | -0,07% | - |
| 05.12.2024 | 33,12 | 33,39 | 32,02 | 32,04 | -3,25% | - |
| 04.12.2024 | 32,21 | 33,19 | 32,13 | 33,12 | 2,75% | - |
| 03.12.2024 | 33,12 | 33,15 | 32,07 | 32,23 | -1,44% | - |
| 02.12.2024 | 32,44 | 32,86 | 32,33 | 32,70 | 0,78% | - |
| 29.11.2024 | 32,54 | 32,80 | 32,07 | 32,45 | -0,28% | - |
| 28.11.2024 | 32,49 | 32,58 | 32,47 | 32,54 | 0,15% | - |
| 27.11.2024 | 32,58 | 32,90 | 32,33 | 32,49 | -0,43% | - |
| 26.11.2024 | 33,52 | 33,61 | 32,37 | 32,63 | -2,57% | - |
| 25.11.2024 | 32,75 | 33,78 | 32,64 | 33,49 | 2,23% | - |
| 22.11.2024 | 32,23 | 32,93 | 32,19 | 32,76 | 1,71% | - |
| 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% | - |