42,255€
-5,94%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 44,71 | 45,11 | 42,25 | 42,30 | -5,84% | 58,00 |
| 04.11.2026 | 45,98 | 46,64 | 44,56 | 44,93 | -2,92% | 342,00 |
| 03.11.2026 | 46,16 | 47,30 | 46,09 | 46,28 | -0,08% | 300,00 |
| 02.11.2026 | 46,29 | 46,64 | 45,59 | 46,31 | 0,09% | - |
| 30.10.2026 | 47,45 | 47,53 | 45,55 | 46,27 | -2,61% | 3.192,00 |
| 29.10.2026 | 50,30 | 50,67 | 46,18 | 47,51 | -5,08% | 186,00 |
| 28.10.2026 | 49,99 | 50,22 | 48,96 | 50,05 | 0,02% | 7.040,00 |
| 27.10.2026 | 49,39 | 50,07 | 49,21 | 50,04 | 1,45% | 290,00 |
| 26.10.2026 | 49,11 | 50,08 | 49,07 | 49,33 | 0,41% | - |
| 23.10.2026 | 49,41 | 49,56 | 47,48 | 49,13 | -0,64% | - |
| 22.10.2026 | 50,82 | 51,24 | 49,05 | 49,45 | -3,30% | 320,00 |
| 21.10.2026 | 52,24 | 52,43 | 50,97 | 51,13 | -2,09% | 14,00 |
| 20.10.2026 | 51,91 | 52,22 | 50,54 | 52,22 | 0,50% | 176,00 |
| 19.10.2026 | 52,03 | 52,43 | 51,75 | 51,96 | 0,46% | - |
| 16.10.2026 | 52,30 | 53,26 | 51,40 | 51,72 | -1,07% | - |
| 15.10.2026 | 52,42 | 52,46 | 52,18 | 52,28 | -0,27% | 33,00 |
| 14.10.2026 | 54,11 | 54,37 | 51,96 | 52,42 | -3,11% | 14,00 |
| 13.10.2026 | 53,67 | 54,28 | 53,47 | 54,10 | 0,52% | - |
| 12.10.2026 | 54,84 | 55,03 | 53,76 | 53,82 | -1,72% | - |
| 09.10.2026 | 55,08 | 55,67 | 54,65 | 54,76 | -0,56% | 12,00 |
| 08.10.2026 | 55,68 | 55,68 | 54,38 | 55,07 | -1,11% | 54,00 |
| 07.10.2026 | 56,43 | 56,67 | 54,63 | 55,69 | -1,12% | - |
| 06.10.2026 | 54,89 | 56,60 | 54,47 | 56,32 | 4,82% | 78,00 |
| 05.10.2026 | 54,03 | 54,57 | 53,51 | 53,73 | -0,11% | 20,00 |
| 02.10.2026 | 53,73 | 54,44 | 53,38 | 53,79 | 0,17% | 90,00 |
| 01.10.2026 | 53,31 | 53,91 | 52,42 | 53,70 | 1,11% | - |
| 30.09.2026 | 53,77 | 54,29 | 52,73 | 53,11 | -1,26% | 50,00 |
| 29.09.2026 | 53,70 | 54,06 | 53,20 | 53,79 | 0,13% | 15,00 |
| 28.09.2026 | 53,79 | 54,66 | 53,13 | 53,72 | -0,17% | 420,00 |
| 25.09.2026 | 51,44 | 53,87 | 51,38 | 53,81 | 4,73% | - |
| 24.09.2026 | 53,06 | 53,44 | 51,10 | 51,38 | -3,40% | 150,00 |
| 23.09.2026 | 53,53 | 53,81 | 52,16 | 53,19 | -0,39% | - |
| 22.09.2026 | 55,22 | 55,48 | 53,15 | 53,40 | -3,26% | 90,00 |
| 21.09.2026 | 55,39 | 55,57 | 54,98 | 55,20 | 0,11% | 731,00 |
| 18.09.2026 | 55,54 | 55,68 | 54,52 | 55,14 | -0,70% | - |
| 17.09.2026 | 54,46 | 56,12 | 54,45 | 55,53 | 2,26% | - |
| 16.09.2026 | 54,19 | 54,94 | 53,61 | 54,31 | 0,23% | - |
| 15.09.2026 | 55,36 | 55,83 | 53,88 | 54,18 | -2,18% | 15,00 |
| 14.09.2026 | 57,46 | 57,56 | 55,03 | 55,39 | -3,64% | 3.642,00 |
| 11.09.2026 | 56,69 | 57,85 | 56,69 | 57,48 | 1,59% | - |
| 10.09.2026 | 56,15 | 56,77 | 55,33 | 56,58 | 0,84% | - |
| 09.09.2026 | 57,02 | 57,37 | 55,98 | 56,11 | -1,61% | - |
| 08.09.2026 | 57,91 | 58,14 | 56,89 | 57,03 | -1,68% | 81,00 |
| 07.09.2026 | 58,09 | 58,15 | 57,95 | 58,01 | -0,18% | 13,00 |
| 04.09.2026 | 56,53 | 58,31 | 56,28 | 58,11 | 2,85% | 56,00 |
| 03.09.2026 | 56,18 | 57,01 | 56,09 | 56,50 | 0,50% | - |
| 02.09.2026 | 54,84 | 56,27 | 54,78 | 56,22 | 2,54% | - |
| 01.09.2026 | 55,16 | 55,42 | 54,42 | 54,83 | -0,99% | - |
| 31.08.2026 | 55,24 | 56,17 | 55,14 | 55,38 | 0,05% | 13,00 |
| 28.08.2026 | 55,61 | 56,49 | 54,97 | 55,35 | -0,43% | - |
| 27.08.2026 | 55,57 | 55,95 | 54,92 | 55,59 | 0,07% | - |
| 26.08.2026 | 55,80 | 56,42 | 55,47 | 55,55 | -0,38% | - |
| 25.08.2026 | 55,26 | 56,11 | 55,22 | 55,76 | 1,09% | - |
| 24.08.2026 | 57,94 | 58,10 | 54,96 | 55,16 | -4,99% | - |
| 21.08.2026 | 55,65 | 58,43 | 55,54 | 58,06 | 4,56% | 45,00 |
| 20.08.2026 | 55,57 | 56,06 | 55,31 | 55,53 | -2,06% | 40,00 |
| 19.08.2026 | 58,57 | 58,66 | 56,53 | 56,70 | 15,68% | 121,00 |
| 05.05.2026 | 48,28 | 49,52 | 47,77 | 49,02 | 1,92% | 1.560,00 |
| 04.05.2026 | 48,45 | 48,51 | 47,49 | 48,09 | -1,01% | - |
| 30.04.2026 | 46,40 | 49,18 | 45,82 | 48,58 | 4,79% | - |
| 29.04.2026 | 46,47 | 46,81 | 46,06 | 46,36 | -0,03% | 30,00 |
| 28.04.2026 | 47,27 | 47,34 | 46,10 | 46,38 | -1,84% | - |
| 27.04.2026 | 48,02 | 48,23 | 46,93 | 47,25 | -1,64% | - |
| 24.04.2026 | 48,09 | 48,64 | 47,70 | 48,04 | 0,03% | - |
| 23.04.2026 | 47,56 | 48,49 | 47,31 | 48,02 | 0,77% | 445,00 |
| 22.04.2026 | 46,72 | 48,15 | 46,70 | 47,66 | 2,03% | 354,00 |
| 21.04.2026 | 47,39 | 47,79 | 46,54 | 46,71 | -1,26% | 742,00 |
| 20.04.2026 | 47,19 | 47,50 | 47,01 | 47,30 | -0,07% | - |
| 17.04.2026 | 45,29 | 47,97 | 45,24 | 47,34 | 4,60% | 47,00 |
| 16.04.2026 | 44,54 | 45,37 | 44,52 | 45,26 | 1,72% | - |
| 15.04.2026 | 45,52 | 45,64 | 44,02 | 44,49 | -2,27% | 22,00 |
| 14.04.2026 | 45,54 | 45,94 | 44,99 | 45,53 | -0,09% | 1.218,00 |
| 13.04.2026 | 46,43 | 46,49 | 45,24 | 45,57 | -2,01% | 155,00 |
| 10.04.2026 | 47,01 | 47,18 | 46,29 | 46,50 | -1,02% | - |
| 09.04.2026 | 47,10 | 47,18 | 46,33 | 46,98 | -0,25% | - |
| 08.04.2026 | 46,30 | 47,64 | 46,25 | 47,10 | 4,13% | 4.158,00 |
| 07.04.2026 | 45,88 | 46,14 | 44,86 | 45,23 | -1,21% | 2.408,00 |
| 02.04.2026 | 46,96 | 47,06 | 45,38 | 45,79 | -2,77% | - |
| 01.04.2026 | 47,00 | 47,52 | 46,72 | 47,09 | 0,30% | - |
| 31.03.2026 | 46,05 | 47,23 | 45,93 | 46,95 | 2,44% | - |
| 30.03.2026 | 47,23 | 47,77 | 45,43 | 45,83 | -2,66% | 14,00 |
| 27.03.2026 | 47,60 | 47,65 | 46,91 | 47,08 | -0,97% | 224,00 |
| 26.03.2026 | 48,42 | 48,60 | 47,32 | 47,54 | -2,05% | 33,00 |
| 25.03.2026 | 47,67 | 49,04 | 47,46 | 48,54 | 2,10% | 4.800,00 |
| 24.03.2026 | 46,66 | 47,84 | 46,17 | 47,54 | 2,00% | - |
| 23.03.2026 | 45,10 | 48,26 | 44,92 | 46,61 | 2,95% | 1.230,00 |
| 20.03.2026 | 45,35 | 45,59 | 44,75 | 45,27 | -0,15% | 58,00 |
| 19.03.2026 | 45,42 | 45,58 | 44,48 | 45,34 | -0,04% | - |
| 18.03.2026 | 45,47 | 45,77 | 44,94 | 45,36 | -0,02% | 100,00 |
| 17.03.2026 | 44,97 | 45,67 | 44,88 | 45,37 | 0,80% | - |
| 16.03.2026 | 44,41 | 45,50 | 44,22 | 45,01 | 1,72% | 14,00 |
| 13.03.2026 | 45,67 | 45,90 | 44,22 | 44,25 | -3,02% | - |
| 12.03.2026 | 45,73 | 46,00 | 44,91 | 45,63 | -0,38% | 965,00 |
| 11.03.2026 | 45,50 | 46,23 | 45,24 | 45,81 | 0,59% | - |
| 10.03.2026 | 45,77 | 46,36 | 45,22 | 45,54 | -0,50% | - |
| 09.03.2026 | 44,40 | 45,89 | 43,39 | 45,77 | 2,66% | - |
| 06.03.2026 | 45,55 | 46,09 | 44,14 | 44,58 | -1,81% | 15,00 |
| 05.03.2026 | 45,47 | 46,41 | 44,92 | 45,40 | 0,00% | 22,00 |
| 04.03.2026 | 46,44 | 47,14 | 45,23 | 45,40 | -2,52% | - |
| 03.03.2026 | 47,76 | 47,80 | 45,50 | 46,58 | -2,74% | 1.059,00 |