56,440€
-1,14%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 56,97 | 57,35 | 56,34 | 56,36 | -1,28% | - |
| 08.09.2026 | 57,72 | 58,17 | 57,02 | 57,09 | -0,99% | - |
| 07.09.2026 | 58,17 | 58,17 | 57,64 | 57,66 | -0,57% | - |
| 04.09.2026 | 56,49 | 58,02 | 56,26 | 57,99 | 2,22% | 1,00 |
| 03.09.2026 | 56,25 | 57,02 | 56,11 | 56,73 | 1,00% | - |
| 02.09.2026 | 54,79 | 56,20 | 54,76 | 56,17 | 2,28% | - |
| 01.09.2026 | 55,22 | 55,53 | 54,42 | 54,92 | -0,88% | - |
| 31.08.2026 | 55,18 | 56,17 | 55,09 | 55,41 | 0,14% | 1,00 |
| 28.08.2026 | 55,71 | 56,48 | 54,98 | 55,33 | -1,06% | 8,00 |
| 27.08.2026 | 55,51 | 55,92 | 54,91 | 55,92 | 0,18% | - |
| 26.08.2026 | 55,76 | 56,41 | 55,62 | 55,82 | 0,41% | 4,00 |
| 25.08.2026 | 55,62 | 56,10 | 55,23 | 55,59 | 0,69% | - |
| 24.08.2026 | 58,04 | 58,23 | 54,96 | 55,21 | -4,78% | - |
| 21.08.2026 | 55,38 | 58,49 | 55,38 | 57,98 | 4,54% | - |
| 20.08.2026 | 56,71 | 56,84 | 55,32 | 55,46 | -2,22% | - |
| 19.08.2026 | 58,51 | 58,82 | 56,56 | 56,72 | -3,68% | - |
| 18.08.2026 | 60,41 | 60,51 | 58,77 | 58,89 | -2,92% | - |
| 17.08.2026 | 59,34 | 61,01 | 58,96 | 60,66 | 2,29% | 4,00 |
| 14.08.2026 | 58,87 | 59,50 | 58,37 | 59,30 | 0,85% | - |
| 13.08.2026 | 60,04 | 60,04 | 58,50 | 58,80 | -2,03% | - |
| 12.08.2026 | 60,20 | 61,20 | 59,71 | 60,02 | -0,55% | - |
| 11.08.2026 | 60,02 | 61,27 | 59,73 | 60,35 | 0,15% | - |
| 10.08.2026 | 59,19 | 60,74 | 59,04 | 60,26 | 1,31% | 60,00 |
| 07.08.2026 | 56,76 | 59,80 | 56,76 | 59,48 | 3,50% | - |
| 06.08.2026 | 57,85 | 58,88 | 57,40 | 57,47 | -0,62% | - |
| 05.08.2026 | 54,78 | 59,31 | 54,67 | 57,83 | 5,76% | 301,00 |
| 04.08.2026 | 55,05 | 55,32 | 52,79 | 54,68 | -0,33% | - |
| 03.08.2026 | 55,50 | 56,09 | 54,25 | 54,86 | -0,90% | - |
| 31.07.2026 | 55,97 | 56,98 | 54,81 | 55,36 | -0,75% | - |
| 30.07.2026 | 54,24 | 55,90 | 54,24 | 55,78 | 2,69% | 1,00 |
| 29.07.2026 | 55,45 | 56,04 | 54,03 | 54,32 | -2,09% | - |
| 28.07.2026 | 56,03 | 56,07 | 54,19 | 55,48 | -0,59% | 15,00 |
| 27.07.2026 | 56,62 | 57,59 | 55,02 | 55,81 | -1,38% | - |
| 24.07.2026 | 56,85 | 57,20 | 56,14 | 56,59 | 0,43% | - |
| 23.07.2026 | 56,69 | 56,69 | 55,26 | 56,35 | 0,21% | - |
| 22.07.2026 | 55,83 | 57,20 | 55,45 | 56,23 | 0,99% | 1,00 |
| 21.07.2026 | 54,09 | 55,92 | 54,01 | 55,68 | 3,15% | - |
| 20.07.2026 | 54,57 | 55,17 | 53,88 | 53,98 | -1,01% | - |
| 17.07.2026 | 54,40 | 55,18 | 52,56 | 54,53 | -0,26% | - |
| 16.07.2026 | 55,84 | 56,43 | 54,36 | 54,67 | -2,27% | 16,00 |
| 15.07.2026 | 56,05 | 56,64 | 55,40 | 55,94 | 0,29% | - |
| 14.07.2026 | 55,92 | 56,88 | 55,04 | 55,78 | -0,57% | - |
| 13.07.2026 | 56,93 | 57,32 | 56,06 | 56,10 | -1,85% | - |
| 10.07.2026 | 56,63 | 57,48 | 56,15 | 57,16 | 0,65% | - |
| 09.07.2026 | 56,19 | 57,91 | 56,05 | 56,79 | 1,43% | - |
| 08.07.2026 | 55,99 | 56,09 | 54,89 | 55,99 | -0,20% | - |
| 07.07.2026 | 57,87 | 57,92 | 55,88 | 56,10 | -1,65% | - |
| 06.07.2026 | 55,51 | 57,21 | 55,47 | 57,04 | 2,79% | - |
| 03.07.2026 | 55,54 | 55,61 | 55,35 | 55,49 | -0,05% | - |
| 02.07.2026 | 56,57 | 57,27 | 54,83 | 55,52 | -2,85% | - |
| 01.07.2026 | 58,13 | 58,29 | 56,74 | 57,15 | -1,96% | - |
| 30.06.2026 | 57,93 | 58,49 | 57,47 | 58,29 | 0,87% | - |
| 29.06.2026 | 60,29 | 60,29 | 57,44 | 57,79 | -3,15% | - |
| 26.06.2026 | 60,69 | 61,15 | 58,86 | 59,67 | -1,53% | - |
| 25.06.2026 | 60,06 | 61,41 | 59,86 | 60,60 | 1,69% | - |
| 24.06.2026 | 61,98 | 62,79 | 59,23 | 59,59 | -4,04% | 1,00 |
| 23.06.2026 | 63,73 | 63,73 | 60,75 | 62,10 | -2,34% | - |
| 22.06.2026 | 62,66 | 64,60 | 62,63 | 63,59 | 1,60% | - |
| 19.06.2026 | 63,16 | 63,16 | 62,45 | 62,59 | 0,05% | - |
| 18.06.2026 | 61,33 | 63,16 | 61,31 | 62,56 | 1,94% | 2,00 |
| 17.06.2026 | 62,56 | 62,78 | 61,37 | 61,37 | -1,60% | 320,00 |
| 16.06.2026 | 63,40 | 63,72 | 62,27 | 62,37 | -2,27% | - |
| 15.06.2026 | 64,49 | 65,86 | 63,68 | 63,82 | -1,10% | - |
| 12.06.2026 | 64,13 | 65,39 | 63,98 | 64,53 | 0,36% | - |
| 11.06.2026 | 61,80 | 64,76 | 61,41 | 64,30 | 3,39% | - |
| 10.06.2026 | 63,48 | 65,03 | 62,06 | 62,19 | -1,60% | 3,00 |
| 09.06.2026 | 65,40 | 66,25 | 61,57 | 63,20 | -4,08% | 2,00 |
| 08.06.2026 | 62,84 | 66,21 | 62,64 | 65,89 | 5,19% | 150,00 |
| 05.06.2026 | 67,60 | 67,60 | 62,19 | 62,64 | -5,23% | - |
| 04.06.2026 | 65,99 | 66,36 | 64,34 | 66,10 | -1,15% | - |
| 03.06.2026 | 63,88 | 67,91 | 63,53 | 66,87 | 4,22% | - |
| 02.06.2026 | 61,10 | 65,03 | 60,74 | 64,16 | 5,06% | 1,00 |
| 01.06.2026 | 61,27 | 61,78 | 59,92 | 61,07 | -1,75% | - |
| 29.05.2026 | 61,21 | 63,40 | 60,08 | 62,16 | 1,54% | 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% | - |