62,430€
1,98%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 61,21 | 63,40 | 60,08 | 62,76 | 2,52% | 1,00 |
| 28.05.2026 | 61,35 | 62,42 | 59,84 | 61,22 | 0,94% | - |
| 27.05.2026 | 59,26 | 61,52 | 58,69 | 60,65 | 3,96% | 1,00 |
| 26.05.2026 | 57,30 | 58,36 | 56,88 | 58,34 | 2,03% | - |
| 25.05.2026 | 56,75 | 57,22 | 56,75 | 57,18 | 0,69% | - |
| 22.05.2026 | 55,95 | 58,33 | 54,54 | 56,79 | 3,92% | - |
| 21.05.2026 | 54,14 | 55,46 | 53,32 | 54,65 | 1,09% | 230,00 |
| 20.05.2026 | 52,51 | 54,32 | 52,51 | 54,06 | 3,11% | 1,00 |
| 19.05.2026 | 53,06 | 53,20 | 51,49 | 52,43 | -2,62% | - |
| 18.05.2026 | 54,36 | 54,57 | 53,31 | 53,84 | -1,14% | - |
| 15.05.2026 | 57,76 | 57,90 | 54,34 | 54,46 | -6,01% | - |
| 14.05.2026 | 57,09 | 60,20 | 56,95 | 57,94 | 0,19% | - |
| 13.05.2026 | 54,62 | 59,25 | 54,15 | 57,83 | 6,25% | - |
| 12.05.2026 | 53,45 | 54,70 | 53,22 | 54,43 | 1,30% | - |
| 11.05.2026 | 51,99 | 54,08 | 51,76 | 53,73 | 3,63% | - |
| 08.05.2026 | 49,00 | 51,94 | 49,00 | 51,85 | 4,47% | 200,00 |
| 07.05.2026 | 50,57 | 51,23 | 49,55 | 49,63 | -1,98% | 200,00 |
| 06.05.2026 | 48,97 | 51,23 | 48,46 | 50,63 | 2,74% | - |
| 05.05.2026 | 48,72 | 49,53 | 47,79 | 49,28 | 2,25% | - |
| 04.05.2026 | 48,44 | 48,76 | 47,51 | 48,20 | -1,55% | - |
| 30.04.2026 | 46,46 | 49,18 | 45,60 | 48,96 | 5,43% | - |
| 29.04.2026 | 46,37 | 46,82 | 46,06 | 46,44 | 0,13% | - |
| 28.04.2026 | 47,26 | 47,55 | 46,23 | 46,38 | -1,79% | - |
| 27.04.2026 | 48,08 | 48,32 | 46,94 | 47,22 | -1,67% | - |
| 24.04.2026 | 48,05 | 48,64 | 47,50 | 48,02 | -0,23% | - |
| 23.04.2026 | 47,70 | 48,49 | 47,32 | 48,13 | 1,17% | - |
| 22.04.2026 | 46,45 | 48,15 | 46,45 | 47,58 | 2,17% | - |
| 21.04.2026 | 47,45 | 47,80 | 46,56 | 46,57 | -1,57% | - |
| 20.04.2026 | 47,22 | 47,50 | 46,82 | 47,31 | 0,15% | 21,00 |
| 17.04.2026 | 45,24 | 47,97 | 45,24 | 47,24 | 4,72% | - |
| 16.04.2026 | 44,46 | 45,37 | 44,46 | 45,11 | 1,60% | - |
| 15.04.2026 | 45,52 | 45,74 | 44,04 | 44,40 | -2,59% | - |
| 14.04.2026 | 45,58 | 45,94 | 44,99 | 45,58 | 0,35% | - |
| 13.04.2026 | 46,47 | 46,47 | 45,24 | 45,42 | -2,18% | - |
| 10.04.2026 | 46,99 | 47,26 | 46,37 | 46,43 | -1,17% | - |
| 09.04.2026 | 47,14 | 47,19 | 46,34 | 46,98 | -0,51% | - |
| 08.04.2026 | 45,53 | 47,65 | 44,88 | 47,22 | 4,24% | - |
| 07.04.2026 | 45,82 | 46,17 | 44,87 | 45,30 | -1,53% | - |
| 02.04.2026 | 47,09 | 47,31 | 45,38 | 46,00 | -2,40% | - |
| 01.04.2026 | 46,96 | 47,53 | 46,35 | 47,13 | 0,45% | - |
| 31.03.2026 | 45,81 | 47,19 | 45,81 | 46,92 | 2,42% | - |
| 30.03.2026 | 47,13 | 47,83 | 45,42 | 45,82 | -2,89% | - |
| 27.03.2026 | 47,49 | 47,68 | 47,17 | 47,18 | -1,18% | - |
| 26.03.2026 | 48,34 | 48,60 | 47,32 | 47,74 | -1,41% | - |
| 25.03.2026 | 47,40 | 49,09 | 47,40 | 48,43 | 1,63% | 300,00 |
| 24.03.2026 | 46,59 | 47,84 | 46,36 | 47,65 | 2,24% | 10,00 |
| 23.03.2026 | 45,13 | 46,91 | 44,73 | 46,61 | 2,74% | - |
| 20.03.2026 | 45,37 | 45,59 | 44,75 | 45,37 | -0,33% | - |
| 19.03.2026 | 45,48 | 45,58 | 44,46 | 45,52 | 0,09% | - |
| 18.03.2026 | 45,34 | 45,77 | 44,93 | 45,48 | 0,38% | - |
| 17.03.2026 | 45,02 | 45,55 | 44,82 | 45,30 | 0,85% | - |
| 16.03.2026 | 44,28 | 45,50 | 44,24 | 44,92 | 1,30% | 1,00 |
| 13.03.2026 | 45,83 | 46,00 | 44,29 | 44,35 | -2,36% | - |
| 12.03.2026 | 45,77 | 46,13 | 45,00 | 45,42 | -1,77% | - |
| 11.03.2026 | 45,50 | 46,30 | 45,23 | 46,24 | 1,12% | - |
| 10.03.2026 | 45,76 | 46,36 | 45,32 | 45,72 | 0,04% | - |
| 09.03.2026 | 44,59 | 45,85 | 43,39 | 45,70 | 2,89% | - |
| 06.03.2026 | 45,76 | 46,27 | 44,15 | 44,42 | -2,04% | - |
| 05.03.2026 | 45,40 | 46,36 | 44,87 | 45,35 | -0,20% | - |
| 04.03.2026 | 46,57 | 47,33 | 45,23 | 45,44 | -2,11% | - |
| 03.03.2026 | 47,91 | 47,91 | 45,49 | 46,42 | -3,06% | - |
| 02.03.2026 | 48,40 | 48,47 | 47,34 | 47,88 | -1,43% | - |
| 27.02.2026 | 48,77 | 49,25 | 48,44 | 48,58 | -1,67% | - |
| 26.02.2026 | 50,34 | 50,92 | 48,94 | 49,41 | -1,59% | - |
| 25.02.2026 | 49,99 | 50,71 | 49,80 | 50,21 | 0,56% | - |
| 24.02.2026 | 49,33 | 50,56 | 49,33 | 49,93 | 0,41% | 1,00 |
| 23.02.2026 | 49,55 | 50,10 | 49,20 | 49,73 | -0,35% | - |
| 20.02.2026 | 51,40 | 51,41 | 49,33 | 49,90 | -2,84% | 57,00 |
| 19.02.2026 | 52,39 | 52,62 | 51,18 | 51,36 | -1,60% | 290,00 |
| 18.02.2026 | 52,74 | 53,66 | 51,94 | 52,20 | -0,78% | - |
| 17.02.2026 | 53,61 | 54,32 | 52,00 | 52,61 | -1,89% | - |
| 16.02.2026 | 52,92 | 53,69 | 52,92 | 53,62 | 0,69% | - |
| 13.02.2026 | 56,09 | 56,85 | 53,06 | 53,26 | -4,34% | - |
| 12.02.2026 | 55,71 | 58,92 | 55,27 | 55,67 | -1,29% | 21,00 |
| 11.02.2026 | 45,82 | 57,91 | 45,30 | 56,40 | 23,49% | 1.068,00 |
| 10.02.2026 | 44,29 | 45,73 | 43,66 | 45,67 | 3,14% | - |
| 09.02.2026 | 44,18 | 44,35 | 43,68 | 44,28 | 0,98% | - |
| 06.02.2026 | 42,74 | 43,87 | 41,84 | 43,85 | 2,95% | - |
| 05.02.2026 | 43,06 | 43,15 | 42,39 | 42,59 | -0,53% | - |
| 04.02.2026 | 41,09 | 42,98 | 41,07 | 42,82 | 4,32% | - |
| 03.02.2026 | 40,84 | 41,66 | 40,77 | 41,04 | 1,16% | - |
| 02.02.2026 | 40,01 | 40,66 | 39,34 | 40,57 | 1,92% | - |
| 30.01.2026 | 40,86 | 41,32 | 39,54 | 39,81 | -2,19% | - |
| 29.01.2026 | 40,43 | 41,11 | 40,24 | 40,70 | 0,59% | - |
| 28.01.2026 | 39,98 | 40,83 | 39,98 | 40,46 | 0,83% | - |
| 27.01.2026 | 40,21 | 40,51 | 40,02 | 40,13 | -0,46% | - |
| 26.01.2026 | 40,44 | 40,44 | 39,89 | 40,31 | 0,09% | - |
| 23.01.2026 | 40,42 | 40,99 | 40,22 | 40,28 | -1,01% | - |
| 22.01.2026 | 41,30 | 41,73 | 40,55 | 40,69 | -1,44% | - |
| 21.01.2026 | 39,69 | 41,39 | 39,31 | 41,28 | 4,07% | - |
| 20.01.2026 | 40,31 | 40,31 | 39,60 | 39,67 | -1,34% | - |
| 19.01.2026 | 40,63 | 40,63 | 40,16 | 40,21 | -1,48% | - |
| 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% | - |