36,333€
0,14%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 36,28 | 36,40 | 36,23 | 36,35 | 0,18% | 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% | - |
| 22.08.2025 | 36,05 | 36,83 | 36,03 | 36,77 | 2,04% | 110,00 |
| 21.08.2025 | 36,24 | 36,35 | 35,79 | 36,04 | -0,45% | 6,00 |
| 20.08.2025 | 36,19 | 36,29 | 35,74 | 36,20 | 0,32% | - |
| 19.08.2025 | 35,72 | 36,36 | 35,62 | 36,09 | 0,99% | 100,00 |
| 18.08.2025 | 35,39 | 36,12 | 35,29 | 35,73 | 1,00% | - |
| 15.08.2025 | 35,59 | 35,78 | 35,05 | 35,38 | -0,60% | - |
| 14.08.2025 | 35,51 | 35,61 | 34,97 | 35,59 | 0,18% | - |
| 13.08.2025 | 34,26 | 35,61 | 34,13 | 35,53 | 3,32% | - |
| 12.08.2025 | 33,14 | 34,42 | 33,09 | 34,39 | 3,60% | - |
| 11.08.2025 | 33,06 | 33,42 | 32,99 | 33,19 | 0,29% | - |
| 08.08.2025 | 32,75 | 33,15 | 32,72 | 33,09 | 1,05% | - |
| 07.08.2025 | 32,60 | 33,04 | 32,51 | 32,75 | 0,34% | - |
| 06.08.2025 | 32,73 | 33,04 | 32,54 | 32,64 | -0,12% | - |
| 05.08.2025 | 33,08 | 33,40 | 32,02 | 32,68 | -1,14% | 10,00 |
| 04.08.2025 | 32,47 | 33,11 | 31,95 | 33,06 | 2,01% | - |
| 01.08.2025 | 32,23 | 32,51 | 31,28 | 32,41 | 0,78% | - |
| 31.07.2025 | 30,19 | 32,56 | 30,19 | 32,16 | 6,35% | 200,00 |
| 30.07.2025 | 30,40 | 30,77 | 30,00 | 30,24 | -0,60% | - |
| 29.07.2025 | 30,87 | 31,17 | 30,35 | 30,42 | -1,45% | - |
| 28.07.2025 | 30,78 | 31,17 | 30,60 | 30,87 | 0,73% | - |
| 25.07.2025 | 30,67 | 30,94 | 30,20 | 30,64 | -0,10% | - |
| 24.07.2025 | 31,03 | 31,05 | 30,39 | 30,67 | -1,11% | - |
| 23.07.2025 | 30,07 | 31,15 | 30,07 | 31,02 | 3,01% | - |
| 22.07.2025 | 30,16 | 30,30 | 29,85 | 30,11 | -0,46% | - |
| 21.07.2025 | 30,04 | 30,51 | 30,02 | 30,25 | 0,54% | 50,00 |
| 18.07.2025 | 30,58 | 30,61 | 30,01 | 30,09 | -1,69% | - |
| 17.07.2025 | 30,22 | 30,74 | 30,20 | 30,60 | 1,28% | - |
| 16.07.2025 | 30,16 | 30,53 | 29,75 | 30,22 | 0,12% | - |
| 15.07.2025 | 30,58 | 30,69 | 30,16 | 30,18 | -1,29% | - |
| 14.07.2025 | 30,28 | 30,64 | 30,15 | 30,57 | 1,02% | - |
| 11.07.2025 | 30,61 | 30,68 | 30,25 | 30,27 | -0,56% | - |
| 10.07.2025 | 30,17 | 30,57 | 30,03 | 30,44 | 0,82% | - |
| 09.07.2025 | 30,04 | 30,34 | 30,00 | 30,19 | 0,50% | - |
| 08.07.2025 | 29,76 | 30,51 | 29,63 | 30,04 | 1,08% | - |
| 07.07.2025 | 29,96 | 30,26 | 29,66 | 29,72 | -0,39% | - |
| 04.07.2025 | 30,01 | 30,01 | 29,80 | 29,84 | -0,77% | - |
| 03.07.2025 | 30,12 | 30,49 | 29,41 | 30,07 | -0,05% | - |
| 02.07.2025 | 29,50 | 30,22 | 29,37 | 30,08 | 2,00% | - |
| 01.07.2025 | 28,40 | 29,87 | 28,27 | 29,49 | 3,84% | - |
| 30.06.2025 | 28,68 | 28,84 | 28,27 | 28,40 | -1,10% | - |
| 27.06.2025 | 28,60 | 28,83 | 28,37 | 28,72 | 0,09% | - |
| 26.06.2025 | 28,34 | 28,71 | 28,00 | 28,69 | 0,89% | - |
| 25.06.2025 | 28,81 | 28,90 | 28,43 | 28,44 | -1,20% | - |
| 24.06.2025 | 28,40 | 28,88 | 28,37 | 28,79 | 1,69% | - |
| 23.06.2025 | 28,44 | 28,67 | 27,98 | 28,31 | -0,50% | - |
| 20.06.2025 | 28,71 | 29,05 | 28,20 | 28,45 | -0,90% | - |
| 19.06.2025 | 29,00 | 29,04 | 28,70 | 28,71 | -1,04% | - |
| 18.06.2025 | 28,61 | 29,10 | 28,50 | 29,01 | 1,37% | - |
| 17.06.2025 | 28,85 | 28,85 | 28,51 | 28,62 | -0,81% | - |
| 16.06.2025 | 28,66 | 28,91 | 28,53 | 28,85 | 0,74% | - |
| 13.06.2025 | 28,81 | 28,91 | 28,47 | 28,64 | -0,69% | - |
| 12.06.2025 | 29,32 | 29,32 | 28,66 | 28,84 | -1,70% | - |
| 11.06.2025 | 29,70 | 29,95 | 29,12 | 29,34 | -1,21% | - |
| 10.06.2025 | 28,58 | 29,82 | 28,47 | 29,70 | 4,05% | - |
| 09.06.2025 | 28,26 | 28,75 | 28,24 | 28,54 | 0,68% | - |
| 06.06.2025 | 28,10 | 28,61 | 28,10 | 28,35 | 0,94% | - |
| 05.06.2025 | 28,08 | 28,27 | 27,73 | 28,08 | -0,20% | - |
| 04.06.2025 | 28,70 | 28,78 | 28,07 | 28,14 | -2,01% | - |
| 03.06.2025 | 28,29 | 28,97 | 28,21 | 28,72 | 1,46% | - |
| 02.06.2025 | 28,91 | 28,93 | 27,75 | 28,30 | -3,05% | - |
| 30.05.2025 | 29,43 | 29,59 | 29,07 | 29,19 | -0,83% | - |