24,873€
-0,34%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,96 | 25,15 | 24,76 | 24,84 | -0,47% | - |
| 24.04.2025 | 23,95 | 25,03 | 23,76 | 24,96 | 3,58% | - |
| 23.04.2025 | 23,88 | 24,73 | 23,35 | 24,10 | 2,29% | 2,00 |
| 22.04.2025 | 23,26 | 23,57 | 22,61 | 23,56 | 1,41% | - |
| 17.04.2025 | 22,85 | 23,36 | 22,53 | 23,23 | 1,46% | - |
| 16.04.2025 | 23,14 | 23,34 | 22,54 | 22,89 | -1,07% | - |
| 15.04.2025 | 23,30 | 23,39 | 22,81 | 23,14 | -0,51% | - |
| 14.04.2025 | 22,60 | 23,65 | 22,60 | 23,26 | 0,63% | - |
| 11.04.2025 | 22,74 | 23,21 | 22,24 | 23,11 | 0,81% | - |
| 10.04.2025 | 24,42 | 24,56 | 22,45 | 22,93 | -6,62% | - |
| 09.04.2025 | 22,63 | 24,87 | 21,87 | 24,55 | 8,29% | - |
| 08.04.2025 | 23,65 | 24,44 | 22,36 | 22,67 | -4,04% | - |
| 07.04.2025 | 23,63 | 24,53 | 21,85 | 23,63 | -0,18% | - |
| 04.04.2025 | 24,61 | 24,61 | 22,49 | 23,67 | -4,19% | - |
| 03.04.2025 | 26,81 | 26,81 | 24,57 | 24,71 | -7,87% | - |
| 02.04.2025 | 26,45 | 26,92 | 26,04 | 26,82 | 1,42% | 4,00 |
| 01.04.2025 | 26,41 | 26,69 | 25,93 | 26,44 | -0,05% | - |
| 31.03.2025 | 26,02 | 26,59 | 25,60 | 26,45 | 1,60% | - |
| 28.03.2025 | 26,79 | 26,79 | 25,84 | 26,04 | -2,38% | - |
| 27.03.2025 | 28,14 | 29,50 | 26,24 | 26,67 | -5,22% | - |
| 26.03.2025 | 27,34 | 28,15 | 27,20 | 28,14 | 2,74% | - |
| 25.03.2025 | 27,27 | 27,49 | 27,04 | 27,39 | 0,44% | - |
| 24.03.2025 | 26,39 | 27,37 | 26,39 | 27,27 | 2,87% | - |
| 21.03.2025 | 26,67 | 26,73 | 25,97 | 26,51 | -0,60% | - |
| 20.03.2025 | 26,71 | 27,09 | 26,38 | 26,67 | 0,19% | - |
| 19.03.2025 | 26,34 | 26,89 | 26,16 | 26,62 | 1,02% | 50,00 |
| 18.03.2025 | 25,96 | 26,63 | 25,80 | 26,35 | 1,66% | - |
| 17.03.2025 | 26,06 | 26,79 | 25,77 | 25,92 | -1,74% | 60,00 |
| 14.03.2025 | 25,52 | 26,40 | 25,52 | 26,38 | 3,02% | - |
| 13.03.2025 | 26,23 | 26,61 | 25,46 | 25,61 | -3,34% | - |
| 12.03.2025 | 26,80 | 27,13 | 25,78 | 26,49 | -1,11% | - |
| 11.03.2025 | 27,60 | 27,60 | 26,49 | 26,79 | -2,86% | - |
| 10.03.2025 | 27,52 | 28,22 | 27,15 | 27,58 | 0,23% | - |
| 07.03.2025 | 26,96 | 27,59 | 26,48 | 27,52 | 1,25% | - |
| 06.03.2025 | 27,06 | 27,34 | 26,65 | 27,18 | 0,26% | - |
| 05.03.2025 | 26,46 | 27,24 | 26,38 | 27,11 | 2,20% | - |
| 04.03.2025 | 27,52 | 27,54 | 26,50 | 26,53 | -3,37% | - |
| 03.03.2025 | 28,52 | 28,72 | 27,25 | 27,45 | -4,37% | - |
| 28.02.2025 | 28,48 | 28,72 | 28,30 | 28,71 | 0,89% | - |
| 27.02.2025 | 28,75 | 29,05 | 28,45 | 28,45 | -0,79% | - |
| 26.02.2025 | 28,52 | 29,12 | 28,51 | 28,68 | 0,52% | - |
| 25.02.2025 | 28,41 | 28,64 | 28,09 | 28,53 | 0,41% | - |
| 24.02.2025 | 28,19 | 28,61 | 27,87 | 28,42 | 0,74% | - |
| 21.02.2025 | 28,81 | 29,10 | 27,99 | 28,21 | -2,11% | - |
| 20.02.2025 | 28,47 | 28,82 | 28,08 | 28,82 | 1,27% | - |
| 19.02.2025 | 28,93 | 29,10 | 28,37 | 28,46 | -1,75% | - |
| 18.02.2025 | 28,91 | 29,15 | 28,68 | 28,96 | 0,30% | - |
| 17.02.2025 | 28,65 | 28,91 | 28,65 | 28,88 | 0,20% | - |
| 14.02.2025 | 28,09 | 28,86 | 27,94 | 28,82 | 2,60% | 60,00 |
| 13.02.2025 | 27,82 | 28,45 | 27,68 | 28,09 | 1,04% | - |
| 12.02.2025 | 28,44 | 28,44 | 27,66 | 27,80 | -2,45% | 10,00 |
| 11.02.2025 | 28,47 | 28,86 | 28,29 | 28,50 | 0,15% | - |
| 10.02.2025 | 29,06 | 29,50 | 28,42 | 28,45 | -1,94% | 50,00 |
| 07.02.2025 | 29,14 | 29,37 | 28,25 | 29,02 | -0,10% | - |
| 06.02.2025 | 29,97 | 31,78 | 27,99 | 29,05 | -2,94% | - |
| 05.02.2025 | 30,19 | 30,20 | 29,65 | 29,93 | -0,41% | - |
| 04.02.2025 | 30,73 | 30,73 | 29,92 | 30,05 | -0,67% | - |
| 03.02.2025 | 30,51 | 30,79 | 28,68 | 30,25 | -1,61% | - |
| 31.01.2025 | 31,62 | 31,80 | 30,55 | 30,75 | -2,51% | 10,00 |
| 30.01.2025 | 31,16 | 31,74 | 31,07 | 31,54 | 1,16% | - |
| 29.01.2025 | 31,21 | 31,43 | 30,92 | 31,17 | -0,17% | - |
| 28.01.2025 | 31,36 | 31,61 | 30,85 | 31,23 | -0,53% | - |
| 27.01.2025 | 31,05 | 31,77 | 30,72 | 31,39 | 1,03% | - |
| 24.01.2025 | 30,95 | 31,12 | 30,57 | 31,07 | 0,48% | - |
| 23.01.2025 | 30,54 | 31,03 | 30,41 | 30,92 | 1,10% | - |
| 22.01.2025 | 31,30 | 31,56 | 30,21 | 30,59 | -2,62% | - |
| 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% | - |