33,110€
6,99%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 30,66 | 33,53 | 30,62 | 33,11 | 6,99% | 350,00 |
30.04.2024 | 31,13 | 31,52 | 30,68 | 30,95 | -1,63% | 35,00 |
29.04.2024 | 31,04 | 31,64 | 30,99 | 31,46 | 1,39% | - |
26.04.2024 | 30,59 | 31,20 | 30,57 | 31,03 | 1,37% | - |
25.04.2024 | 31,45 | 31,45 | 30,34 | 30,61 | -2,64% | - |
24.04.2024 | 31,16 | 31,67 | 31,02 | 31,44 | 1,06% | - |
23.04.2024 | 31,06 | 31,15 | 30,83 | 31,11 | 0,26% | - |
22.04.2024 | 30,78 | 31,37 | 30,75 | 31,03 | 0,91% | - |
19.04.2024 | 30,17 | 30,81 | 29,70 | 30,75 | 2,13% | 25,00 |
18.04.2024 | 29,85 | 30,30 | 29,77 | 30,11 | 0,65% | - |
17.04.2024 | 30,55 | 30,83 | 29,86 | 29,92 | -2,17% | - |
16.04.2024 | 31,18 | 31,36 | 30,53 | 30,58 | -1,99% | - |
15.04.2024 | 31,31 | 31,88 | 30,98 | 31,20 | -0,89% | - |
12.04.2024 | 32,17 | 32,40 | 31,31 | 31,48 | -2,14% | - |
11.04.2024 | 32,42 | 32,73 | 31,71 | 32,17 | -0,98% | - |
10.04.2024 | 32,80 | 32,91 | 32,14 | 32,49 | -0,95% | - |
09.04.2024 | 32,35 | 32,91 | 32,27 | 32,80 | 1,45% | - |
08.04.2024 | 31,94 | 32,65 | 31,88 | 32,33 | 1,25% | - |
05.04.2024 | 31,77 | 32,19 | 31,63 | 31,93 | 0,44% | - |
04.04.2024 | 32,12 | 32,91 | 31,69 | 31,79 | -1,30% | - |
03.04.2024 | 32,26 | 32,29 | 31,76 | 32,21 | -0,09% | - |
02.04.2024 | 32,17 | 32,84 | 31,90 | 32,24 | -0,12% | - |
28.03.2024 | 32,09 | 32,36 | 31,84 | 32,28 | 0,75% | - |
27.03.2024 | 31,07 | 32,06 | 31,07 | 32,04 | 3,32% | - |
26.03.2024 | 30,61 | 31,14 | 30,15 | 31,01 | 1,11% | - |
25.03.2024 | 30,57 | 30,91 | 30,38 | 30,67 | -0,29% | - |
22.03.2024 | 30,76 | 30,88 | 30,29 | 30,76 | -0,06% | - |
21.03.2024 | 29,96 | 30,79 | 29,89 | 30,78 | 2,77% | - |
20.03.2024 | 29,25 | 29,97 | 29,22 | 29,95 | 2,32% | - |
19.03.2024 | 29,50 | 29,70 | 29,11 | 29,27 | -0,85% | - |
18.03.2024 | 29,70 | 29,88 | 29,32 | 29,52 | 0,17% | - |
15.03.2024 | 29,52 | 29,96 | 29,36 | 29,47 | 0,27% | 250,00 |
14.03.2024 | 29,66 | 29,88 | 29,26 | 29,39 | -0,94% | - |
13.03.2024 | 30,03 | 30,22 | 29,62 | 29,67 | -0,44% | - |
12.03.2024 | 29,38 | 29,89 | 29,33 | 29,80 | 1,33% | - |
11.03.2024 | 29,28 | 29,87 | 29,15 | 29,41 | 0,62% | - |
08.03.2024 | 29,49 | 30,06 | 29,17 | 29,23 | -0,81% | - |
07.03.2024 | 29,43 | 30,21 | 29,18 | 29,47 | 0,72% | - |
06.03.2024 | 28,84 | 29,40 | 28,81 | 29,26 | 1,39% | - |
05.03.2024 | 28,40 | 29,33 | 28,17 | 28,86 | 1,66% | - |
04.03.2024 | 28,70 | 28,77 | 28,28 | 28,39 | -1,22% | - |
01.03.2024 | 28,79 | 28,93 | 28,38 | 28,74 | -0,24% | - |
29.02.2024 | 28,40 | 28,88 | 28,16 | 28,81 | 1,41% | - |
28.02.2024 | 28,29 | 28,72 | 27,97 | 28,41 | 0,50% | - |
27.02.2024 | 27,80 | 28,36 | 27,58 | 28,27 | 1,62% | - |
26.02.2024 | 28,02 | 28,11 | 27,58 | 27,82 | -1,00% | - |
23.02.2024 | 28,36 | 28,36 | 27,86 | 28,10 | -0,21% | - |
22.02.2024 | 27,94 | 28,23 | 27,91 | 28,16 | 0,79% | - |
21.02.2024 | 27,90 | 28,00 | 27,60 | 27,94 | 0,43% | - |
20.02.2024 | 28,40 | 28,40 | 27,44 | 27,82 | -2,04% | 220,00 |
19.02.2024 | 28,42 | 28,46 | 28,38 | 28,40 | -0,04% | - |
16.02.2024 | 29,23 | 29,37 | 28,39 | 28,41 | -2,77% | - |
15.02.2024 | 29,03 | 29,62 | 28,94 | 29,22 | 0,69% | - |
14.02.2024 | 28,99 | 29,37 | 28,77 | 29,02 | 0,03% | 25,00 |
13.02.2024 | 30,00 | 30,11 | 28,73 | 29,01 | -3,43% | 50,00 |
12.02.2024 | 29,56 | 30,09 | 29,41 | 30,04 | 2,04% | - |
09.02.2024 | 29,47 | 29,67 | 29,02 | 29,44 | 0,96% | 100,00 |
08.02.2024 | 31,40 | 31,43 | 28,67 | 29,16 | -7,02% | 430,00 |
07.02.2024 | 31,68 | 32,31 | 31,28 | 31,36 | -0,82% | - |
06.02.2024 | 31,18 | 31,89 | 30,67 | 31,62 | 1,51% | - |
05.02.2024 | 31,60 | 31,67 | 31,07 | 31,15 | -1,36% | - |
02.02.2024 | 31,72 | 31,84 | 31,13 | 31,58 | -0,41% | - |
01.02.2024 | 31,34 | 31,77 | 31,11 | 31,71 | 1,08% | - |
31.01.2024 | 31,78 | 32,00 | 31,33 | 31,37 | -1,17% | - |
30.01.2024 | 31,63 | 32,19 | 31,44 | 31,74 | 0,25% | - |
29.01.2024 | 31,43 | 31,72 | 31,10 | 31,66 | 0,60% | 150,00 |
26.01.2024 | 31,15 | 31,93 | 31,02 | 31,47 | 1,03% | - |
25.01.2024 | 30,32 | 31,18 | 30,18 | 31,15 | 1,96% | - |
24.01.2024 | 30,82 | 30,93 | 30,43 | 30,55 | -1,00% | - |
23.01.2024 | 30,53 | 31,21 | 30,43 | 30,86 | 1,21% | - |
22.01.2024 | 29,97 | 30,61 | 29,97 | 30,49 | 1,19% | 20,00 |
19.01.2024 | 30,10 | 30,29 | 29,76 | 30,13 | 0,03% | - |
18.01.2024 | 30,06 | 30,40 | 29,69 | 30,12 | 0,10% | - |
17.01.2024 | 30,45 | 30,69 | 29,90 | 30,09 | -1,21% | - |
16.01.2024 | 29,78 | 30,48 | 29,71 | 30,46 | 2,28% | - |
15.01.2024 | 30,11 | 30,11 | 29,57 | 29,78 | -0,77% | 130,00 |
12.01.2024 | 30,98 | 31,39 | 29,68 | 30,01 | -3,35% | - |
11.01.2024 | 30,89 | 31,07 | 30,67 | 31,05 | 0,55% | - |
10.01.2024 | 31,08 | 31,24 | 30,63 | 30,88 | -0,61% | - |
09.01.2024 | 32,05 | 32,29 | 30,94 | 31,07 | -3,24% | - |
08.01.2024 | 31,89 | 32,14 | 31,58 | 32,11 | 0,38% | - |
05.01.2024 | 31,35 | 32,32 | 31,32 | 31,99 | 1,98% | - |
04.01.2024 | 31,16 | 31,61 | 29,82 | 31,37 | 0,80% | - |
03.01.2024 | 32,85 | 32,85 | 30,70 | 31,12 | -5,32% | - |
02.01.2024 | 32,54 | 33,25 | 32,49 | 32,87 | 1,01% | - |
29.12.2023 | 32,54 | 32,60 | 32,47 | 32,54 | 0,00% | - |
28.12.2023 | 32,53 | 32,67 | 32,15 | 32,54 | 0,88% | - |
27.12.2023 | 32,53 | 32,88 | 32,22 | 32,26 | -0,92% | 9,00 |
22.12.2023 | 32,61 | 32,86 | 32,44 | 32,56 | -0,25% | - |
21.12.2023 | 31,90 | 32,93 | 31,89 | 32,64 | 2,19% | - |
20.12.2023 | 32,20 | 32,88 | 31,92 | 31,94 | -1,01% | - |
19.12.2023 | 31,79 | 32,28 | 31,68 | 32,27 | 1,33% | - |
18.12.2023 | 32,20 | 32,20 | 31,66 | 31,84 | -0,66% | 90,00 |
15.12.2023 | 32,48 | 32,90 | 31,89 | 32,05 | -1,53% | 109,00 |
14.12.2023 | 30,78 | 32,64 | 30,48 | 32,55 | 5,99% | - |
13.12.2023 | 30,52 | 30,79 | 29,95 | 30,71 | 0,66% | - |
12.12.2023 | 30,91 | 31,04 | 30,23 | 30,51 | -1,36% | 250,00 |
11.12.2023 | 30,70 | 31,24 | 30,52 | 30,93 | 1,18% | 116,00 |
08.12.2023 | 30,58 | 31,10 | 30,55 | 30,57 | -0,20% | 75,00 |
07.12.2023 | 30,47 | 30,84 | 30,09 | 30,63 | 0,86% | - |