42,260$
1,22%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,08 | 42,47 | 41,79 | 42,26 | 1,22% | 1.604.464,00 |
| 14.10.2025 | 40,68 | 42,02 | 40,50 | 41,75 | 1,29% | 1.677.527,00 |
| 13.10.2025 | 41,60 | 41,65 | 41,15 | 41,22 | 0,02% | 1.847.115,00 |
| 10.10.2025 | 41,92 | 42,23 | 41,11 | 41,21 | -1,03% | 1.788.132,00 |
| 09.10.2025 | 42,85 | 42,86 | 41,31 | 41,64 | -2,78% | 2.661.146,00 |
| 08.10.2025 | 42,96 | 43,15 | 42,50 | 42,83 | 1,06% | 2.024.558,00 |
| 07.10.2025 | 44,08 | 44,13 | 41,80 | 42,38 | -4,57% | 3.834.039,00 |
| 06.10.2025 | 44,73 | 44,97 | 44,41 | 44,41 | -0,02% | 1.692.519,00 |
| 02.10.2025 | 44,37 | 44,62 | 44,00 | 44,42 | 0,36% | 1.770.882,00 |
| 01.10.2025 | 43,64 | 44,47 | 43,64 | 44,26 | 0,68% | 1.855.171,00 |
| 30.09.2025 | 43,90 | 44,17 | 43,60 | 43,96 | 0,32% | 1.597.085,00 |
| 29.09.2025 | 44,25 | 44,40 | 43,42 | 43,82 | -0,50% | 1.934.865,00 |
| 26.09.2025 | 43,50 | 44,13 | 43,33 | 44,04 | 1,47% | 1.432.527,00 |
| 25.09.2025 | 43,25 | 43,52 | 42,94 | 43,40 | 0,12% | 1.379.036,00 |
| 24.09.2025 | 43,50 | 43,71 | 43,04 | 43,35 | -0,82% | 1.333.266,00 |
| 23.09.2025 | 43,70 | 44,04 | 43,61 | 43,71 | 0,37% | 1.518.233,00 |
| 22.09.2025 | 44,06 | 44,37 | 43,51 | 43,55 | -1,52% | 2.044.120,00 |
| 19.09.2025 | 44,52 | 44,56 | 43,83 | 44,22 | -0,50% | 4.672.554,00 |
| 18.09.2025 | 44,27 | 44,55 | 44,01 | 44,44 | 0,59% | 1.872.160,00 |
| 17.09.2025 | 43,62 | 44,70 | 43,42 | 44,18 | 1,45% | 2.702.753,00 |
| 16.09.2025 | 43,88 | 43,91 | 43,26 | 43,55 | -0,73% | 2.165.397,00 |
| 15.09.2025 | 44,06 | 44,06 | 43,67 | 43,87 | 0,39% | 1.740.983,00 |
| 12.09.2025 | 43,95 | 44,10 | 43,55 | 43,70 | -1,49% | 1.925.720,00 |
| 11.09.2025 | 43,28 | 44,39 | 43,12 | 44,36 | 2,76% | 2.893.440,00 |
| 10.09.2025 | 43,10 | 43,35 | 42,77 | 43,17 | -1,19% | 2.616.560,00 |
| 09.09.2025 | 44,14 | 44,43 | 43,55 | 43,69 | -1,67% | 3.083.172,00 |
| 08.09.2025 | 43,98 | 44,45 | 43,45 | 44,43 | 0,91% | 2.250.399,00 |
| 05.09.2025 | 43,79 | 44,32 | 43,71 | 44,03 | 0,41% | 1.976.661,00 |
| 04.09.2025 | 42,87 | 43,85 | 42,87 | 43,85 | 2,00% | 2.218.694,00 |
| 03.09.2025 | 43,35 | 43,70 | 42,73 | 42,99 | 0,77% | 2.275.934,00 |
| 02.09.2025 | 42,21 | 42,66 | 42,06 | 42,66 | -0,23% | 2.308.893,00 |
| 29.08.2025 | 43,10 | 43,10 | 42,54 | 42,76 | -0,35% | 2.250.349,00 |
| 28.08.2025 | 43,56 | 43,71 | 42,62 | 42,91 | -1,42% | 2.144.293,00 |
| 27.08.2025 | 43,25 | 43,83 | 43,17 | 43,53 | -0,07% | 2.254.204,00 |
| 26.08.2025 | 43,50 | 43,79 | 43,23 | 43,56 | 0,44% | 2.424.565,00 |
| 25.08.2025 | 43,10 | 43,63 | 43,04 | 43,37 | 0,56% | 2.082.790,00 |
| 22.08.2025 | 42,13 | 43,16 | 42,06 | 43,13 | 3,08% | 1.955.350,00 |
| 21.08.2025 | 41,98 | 42,08 | 41,58 | 41,84 | -0,90% | 2.369.333,00 |
| 20.08.2025 | 41,90 | 42,31 | 41,74 | 42,22 | 0,38% | 2.253.557,00 |
| 19.08.2025 | 41,78 | 42,45 | 41,78 | 42,06 | 0,86% | 1.763.267,00 |
| 18.08.2025 | 41,50 | 42,14 | 41,37 | 41,70 | 0,68% | 2.724.032,00 |
| 15.08.2025 | 41,39 | 41,61 | 41,04 | 41,42 | -0,07% | 2.596.292,00 |
| 14.08.2025 | 41,13 | 41,49 | 40,69 | 41,45 | -0,29% | 2.440.832,00 |
| 13.08.2025 | 40,16 | 41,67 | 40,07 | 41,57 | 3,56% | 2.922.037,00 |
| 12.08.2025 | 38,71 | 40,18 | 38,66 | 40,14 | 4,29% | 3.194.514,00 |
| 11.08.2025 | 38,57 | 38,84 | 38,31 | 38,49 | -0,13% | 1.921.590,00 |
| 08.08.2025 | 38,40 | 38,67 | 38,13 | 38,54 | 0,89% | 1.971.981,00 |
| 07.08.2025 | 38,29 | 38,46 | 37,84 | 38,20 | 0,39% | 1.735.896,00 |
| 06.08.2025 | 37,97 | 38,30 | 37,84 | 38,05 | 0,45% | 1.776.083,00 |
| 05.08.2025 | 38,39 | 38,50 | 37,59 | 37,88 | -1,04% | 2.565.331,00 |
| 04.08.2025 | 37,54 | 38,31 | 37,36 | 38,28 | 2,03% | 2.527.729,00 |
| 01.08.2025 | 36,43 | 37,57 | 36,16 | 37,52 | 1,96% | 2.840.282,00 |
| 31.07.2025 | 36,05 | 37,05 | 35,04 | 36,80 | 6,57% | 5.151.110,00 |
| 30.07.2025 | 35,22 | 35,29 | 34,27 | 34,53 | -1,74% | 2.465.413,00 |
| 29.07.2025 | 35,94 | 35,97 | 35,06 | 35,14 | -1,76% | 1.342.656,00 |
| 28.07.2025 | 35,85 | 36,18 | 35,61 | 35,77 | -0,69% | 1.810.533,00 |
| 25.07.2025 | 36,10 | 36,15 | 35,42 | 36,02 | -0,03% | 1.479.078,00 |
| 24.07.2025 | 36,27 | 36,44 | 35,78 | 36,03 | -1,37% | 1.729.777,00 |
| 23.07.2025 | 35,48 | 36,65 | 35,48 | 36,53 | 3,34% | 2.387.546,00 |
| 22.07.2025 | 35,37 | 35,56 | 34,92 | 35,35 | -0,08% | 1.671.501,00 |
| 21.07.2025 | 35,32 | 35,64 | 35,07 | 35,38 | 1,14% | 1.379.874,00 |
| 18.07.2025 | 35,45 | 35,55 | 34,93 | 34,98 | -1,38% | 1.613.909,00 |
| 17.07.2025 | 35,20 | 35,61 | 35,15 | 35,47 | 0,85% | 2.487.592,00 |
| 16.07.2025 | 35,22 | 35,34 | 34,80 | 35,17 | 0,51% | 1.264.638,00 |
| 15.07.2025 | 35,63 | 35,81 | 34,98 | 34,99 | -1,91% | 1.509.745,00 |
| 14.07.2025 | 35,49 | 35,81 | 35,31 | 35,67 | 0,73% | 1.447.499,00 |
| 11.07.2025 | 35,81 | 35,87 | 35,36 | 35,41 | -1,12% | 1.489.334,00 |
| 10.07.2025 | 35,44 | 36,09 | 35,42 | 35,81 | 1,24% | 1.658.171,00 |
| 09.07.2025 | 35,43 | 35,63 | 35,16 | 35,37 | 0,43% | 1.450.520,00 |
| 08.07.2025 | 35,16 | 35,68 | 35,01 | 35,22 | 1,09% | 2.087.908,00 |
| 07.07.2025 | 34,95 | 35,53 | 34,70 | 34,84 | -1,36% | 1.408.815,00 |
| 03.07.2025 | 35,61 | 35,81 | 35,27 | 35,32 | -0,62% | 1.005.505,00 |
| 02.07.2025 | 34,89 | 35,65 | 34,77 | 35,54 | 2,13% | 2.852.173,00 |
| 01.07.2025 | 33,52 | 35,14 | 33,51 | 34,80 | 3,94% | 2.915.169,00 |
| 30.06.2025 | 33,67 | 33,67 | 33,14 | 33,48 | -0,39% | 1.697.471,00 |
| 27.06.2025 | 33,66 | 33,80 | 33,20 | 33,61 | 0,03% | 2.143.621,00 |
| 26.06.2025 | 33,25 | 33,62 | 32,80 | 33,60 | 1,36% | 2.408.513,00 |
| 25.06.2025 | 33,42 | 33,57 | 33,06 | 33,15 | -0,87% | 1.507.264,00 |
| 24.06.2025 | 32,97 | 33,57 | 32,97 | 33,44 | 2,11% | 3.864.593,00 |
| 23.06.2025 | 32,56 | 32,88 | 32,24 | 32,75 | -0,15% | 2.581.592,00 |
| 20.06.2025 | 33,46 | 33,46 | 32,52 | 32,80 | -1,50% | 3.929.306,00 |
| 18.06.2025 | 32,86 | 33,47 | 32,82 | 33,30 | 1,43% | 3.369.158,00 |
| 17.06.2025 | 33,36 | 33,40 | 32,81 | 32,83 | -1,59% | 2.075.377,00 |
| 16.06.2025 | 33,35 | 33,56 | 33,10 | 33,36 | 0,88% | 6.228.596,00 |
| 13.06.2025 | 33,07 | 33,41 | 32,87 | 33,07 | -0,93% | 5.151.446,00 |
| 12.06.2025 | 33,58 | 33,71 | 33,17 | 33,38 | -0,89% | 4.774.513,00 |
| 11.06.2025 | 34,24 | 34,31 | 33,46 | 33,68 | -0,71% | 3.831.936,00 |
| 10.06.2025 | 32,96 | 34,06 | 32,87 | 33,92 | 3,92% | 2.546.884,00 |
| 09.06.2025 | 32,44 | 32,81 | 32,44 | 32,64 | 1,05% | 1.892.397,00 |
| 06.06.2025 | 32,48 | 32,58 | 32,22 | 32,30 | 0,44% | 1.591.448,00 |
| 05.06.2025 | 32,02 | 32,33 | 31,83 | 32,16 | 0,28% | 3.284.420,00 |
| 04.06.2025 | 32,77 | 32,85 | 32,07 | 32,07 | -1,72% | 2.006.832,00 |
| 03.06.2025 | 32,37 | 32,94 | 32,23 | 32,63 | 0,65% | 1.832.275,00 |
| 02.06.2025 | 32,81 | 32,89 | 32,12 | 32,42 | -2,02% | 1.685.883,00 |
| 30.05.2025 | 33,24 | 33,45 | 32,85 | 33,09 | -1,08% | 2.020.737,00 |
| 29.05.2025 | 33,40 | 33,48 | 33,00 | 33,45 | 0,90% | 1.656.159,00 |
| 28.05.2025 | 33,39 | 33,62 | 33,13 | 33,15 | -1,34% | 2.218.690,00 |
| 27.05.2025 | 33,08 | 33,65 | 33,01 | 33,60 | 2,82% | 2.812.786,00 |
| 23.05.2025 | 32,33 | 32,75 | 32,13 | 32,68 | -0,85% | 2.254.294,00 |
| 22.05.2025 | 32,85 | 33,12 | 32,60 | 32,96 | 0,76% | 2.295.004,00 |