49,575€
-2,01%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 48,55 | 48,69 | 47,34 | 47,89 | -1,62% | 694,00 |
| 27.02.2026 | 48,97 | 49,25 | 48,43 | 48,68 | -0,71% | - |
| 26.02.2026 | 50,31 | 50,91 | 48,94 | 49,03 | -2,73% | - |
| 25.02.2026 | 49,88 | 50,74 | 49,88 | 50,40 | 0,83% | 3.460,00 |
| 24.02.2026 | 49,45 | 50,57 | 49,34 | 49,98 | 1,25% | 251,00 |
| 23.02.2026 | 49,62 | 50,07 | 49,19 | 49,37 | -1,27% | 15,00 |
| 20.02.2026 | 51,37 | 51,40 | 49,32 | 50,00 | -2,36% | 4.540,00 |
| 19.02.2026 | 52,42 | 52,70 | 51,16 | 51,21 | -2,25% | 120,00 |
| 18.02.2026 | 52,76 | 53,66 | 51,93 | 52,39 | -0,68% | 167,00 |
| 17.02.2026 | 53,12 | 54,31 | 52,01 | 52,75 | -1,12% | - |
| 16.02.2026 | 53,00 | 53,51 | 52,95 | 53,35 | 1,46% | 95,00 |
| 13.02.2026 | 56,09 | 56,39 | 52,19 | 52,58 | -6,27% | 598,00 |
| 12.02.2026 | 56,09 | 58,95 | 55,27 | 56,10 | 0,66% | 211,00 |
| 11.02.2026 | 45,36 | 57,91 | 45,27 | 55,73 | 22,69% | 2.705,00 |
| 10.02.2026 | 44,30 | 45,74 | 44,19 | 45,43 | 2,59% | - |
| 09.02.2026 | 44,09 | 44,40 | 43,68 | 44,28 | 0,18% | 84,00 |
| 06.02.2026 | 42,64 | 44,21 | 42,56 | 44,20 | 3,61% | 14,00 |
| 05.02.2026 | 42,82 | 43,15 | 42,39 | 42,66 | -0,54% | 44,00 |
| 04.02.2026 | 41,10 | 42,98 | 41,04 | 42,89 | 4,41% | - |
| 03.02.2026 | 40,83 | 41,67 | 40,77 | 41,08 | 0,60% | 402,00 |
| 02.02.2026 | 39,73 | 40,84 | 39,70 | 40,84 | 2,10% | - |
| 30.01.2026 | 40,89 | 40,99 | 39,52 | 40,00 | -2,12% | - |
| 29.01.2026 | 40,30 | 41,11 | 40,30 | 40,86 | 1,06% | 14,00 |
| 28.01.2026 | 40,46 | 40,83 | 40,18 | 40,43 | 0,46% | 457,00 |
| 27.01.2026 | 40,31 | 40,53 | 40,05 | 40,25 | 0,06% | - |
| 26.01.2026 | 40,21 | 40,44 | 39,88 | 40,22 | -0,20% | - |
| 23.01.2026 | 40,85 | 41,00 | 40,22 | 40,30 | -0,98% | - |
| 22.01.2026 | 41,33 | 41,73 | 40,55 | 40,70 | -1,48% | - |
| 21.01.2026 | 39,81 | 41,39 | 39,51 | 41,31 | 4,00% | 15,00 |
| 20.01.2026 | 40,15 | 40,16 | 39,51 | 39,72 | -1,70% | 84,00 |
| 19.01.2026 | 40,28 | 40,45 | 40,16 | 40,41 | -0,69% | 16,00 |
| 16.01.2026 | 41,97 | 42,00 | 40,31 | 40,69 | -2,82% | 322,00 |
| 15.01.2026 | 41,36 | 42,06 | 41,35 | 41,87 | 1,52% | 25,00 |
| 14.01.2026 | 41,29 | 41,78 | 41,12 | 41,25 | -0,27% | 14,00 |
| 13.01.2026 | 41,31 | 41,66 | 41,18 | 41,36 | 0,01% | 364,00 |
| 12.01.2026 | 40,67 | 41,44 | 40,54 | 41,35 | 0,90% | - |
| 09.01.2026 | 41,05 | 41,20 | 40,40 | 40,98 | -0,18% | 61,00 |
| 08.01.2026 | 40,51 | 41,35 | 39,93 | 41,06 | 1,00% | - |
| 07.01.2026 | 40,92 | 41,01 | 40,34 | 40,65 | -0,83% | 321,00 |
| 06.01.2026 | 40,59 | 41,02 | 40,01 | 40,99 | 0,97% | 58,00 |
| 05.01.2026 | 39,99 | 40,67 | 39,92 | 40,60 | 2,04% | 45,00 |
| 02.01.2026 | 38,57 | 39,82 | 38,40 | 39,79 | 2,26% | 28,00 |
| 30.12.2025 | 38,86 | 38,93 | 38,85 | 38,91 | 0,01% | - |
| 29.12.2025 | 38,68 | 39,03 | 38,41 | 38,90 | 1,62% | - |
| 23.12.2025 | 38,55 | 38,61 | 38,17 | 38,28 | -0,88% | - |
| 22.12.2025 | 38,53 | 39,32 | 38,17 | 38,62 | 0,34% | 15,00 |
| 19.12.2025 | 38,52 | 39,33 | 38,28 | 38,49 | 0,04% | - |
| 18.12.2025 | 38,07 | 39,08 | 38,07 | 38,48 | 0,93% | 1.600,00 |
| 17.12.2025 | 38,06 | 38,15 | 37,76 | 38,12 | 0,67% | 260,00 |
| 16.12.2025 | 38,00 | 38,42 | 37,68 | 37,87 | -0,85% | 58,00 |
| 15.12.2025 | 37,99 | 38,34 | 37,75 | 38,19 | 0,75% | 15,00 |
| 12.12.2025 | 38,41 | 38,76 | 37,88 | 37,91 | -1,56% | - |
| 11.12.2025 | 36,98 | 38,51 | 36,90 | 38,51 | 3,47% | 60,00 |
| 10.12.2025 | 36,18 | 37,34 | 36,11 | 37,22 | 2,82% | 322,00 |
| 09.12.2025 | 36,01 | 36,49 | 35,95 | 36,20 | 0,47% | 588,00 |
| 08.12.2025 | 37,19 | 37,28 | 35,84 | 36,03 | -3,22% | 14,00 |
| 05.12.2025 | 37,28 | 37,55 | 37,18 | 37,23 | -0,09% | - |