32,730$
-0,52%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 33,00 | 33,46 | 32,52 | 32,73 | -0,52% | 2.831.106,00 |
| 17.09.2024 | 32,52 | 33,25 | 32,41 | 32,90 | 2,17% | 2.354.376,00 |
| 16.09.2024 | 32,40 | 32,50 | 32,01 | 32,20 | -0,03% | 3.469.543,00 |
| 13.09.2024 | 32,47 | 32,79 | 32,08 | 32,21 | 0,72% | 2.779.886,00 |
| 12.09.2024 | 31,74 | 31,99 | 31,31 | 31,98 | 1,07% | 2.580.359,00 |
| 11.09.2024 | 31,49 | 31,70 | 31,01 | 31,64 | 0,25% | 2.650.149,00 |
| 10.09.2024 | 32,30 | 32,49 | 31,19 | 31,56 | -4,01% | 2.962.877,00 |
| 09.09.2024 | 32,37 | 33,27 | 32,25 | 32,88 | 1,83% | 2.662.085,00 |
| 06.09.2024 | 32,77 | 33,13 | 32,27 | 32,29 | -1,70% | 2.062.052,00 |
| 05.09.2024 | 33,16 | 33,24 | 32,59 | 32,85 | -0,67% | 2.279.011,00 |
| 04.09.2024 | 33,07 | 33,32 | 32,94 | 33,07 | -0,06% | 1.997.034,00 |
| 03.09.2024 | 33,46 | 33,75 | 32,96 | 33,09 | -2,88% | 2.367.356,00 |
| 30.08.2024 | 34,17 | 34,17 | 33,68 | 34,07 | 0,53% | 1.867.031,00 |
| 29.08.2024 | 34,04 | 34,21 | 33,73 | 33,89 | 0,71% | 1.573.952,00 |
| 28.08.2024 | 33,49 | 33,80 | 33,35 | 33,65 | 0,00% | 1.723.664,00 |
| 27.08.2024 | 33,72 | 33,80 | 33,46 | 33,65 | -0,47% | 1.786.627,00 |
| 26.08.2024 | 34,11 | 34,35 | 33,76 | 33,81 | -0,53% | 1.536.500,00 |
| 23.08.2024 | 33,19 | 34,03 | 33,05 | 33,99 | 3,34% | 1.814.144,00 |
| 22.08.2024 | 33,00 | 33,15 | 32,78 | 32,89 | -0,54% | 1.628.331,00 |
| 21.08.2024 | 32,88 | 33,13 | 32,69 | 33,07 | 1,72% | 1.758.275,00 |
| 20.08.2024 | 32,99 | 33,06 | 32,45 | 32,51 | -1,72% | 1.964.457,00 |
| 19.08.2024 | 33,00 | 33,24 | 32,89 | 33,08 | 1,35% | 1.481.974,00 |
| 16.08.2024 | 32,54 | 32,75 | 32,34 | 32,64 | 0,31% | 1.545.748,00 |
| 15.08.2024 | 32,48 | 32,84 | 32,26 | 32,54 | 2,55% | 1.952.664,00 |
| 14.08.2024 | 31,99 | 32,11 | 31,53 | 31,73 | -0,44% | 2.115.629,00 |
| 13.08.2024 | 31,21 | 32,01 | 31,21 | 31,87 | 2,18% | 2.199.514,00 |
| 12.08.2024 | 31,86 | 31,99 | 31,13 | 31,19 | -1,89% | 3.448.555,00 |
| 09.08.2024 | 32,17 | 32,18 | 31,64 | 31,79 | -1,06% | 2.937.466,00 |
| 08.08.2024 | 31,91 | 32,30 | 31,78 | 32,13 | 1,52% | 3.543.242,00 |
| 07.08.2024 | 32,50 | 32,66 | 31,57 | 31,65 | -0,66% | 2.174.184,00 |
| 06.08.2024 | 32,31 | 32,64 | 31,83 | 31,86 | -1,58% | 2.870.035,00 |
| 05.08.2024 | 31,71 | 32,54 | 31,48 | 32,37 | -2,03% | 2.908.307,00 |
| 02.08.2024 | 33,15 | 33,19 | 32,30 | 33,04 | -2,91% | 3.236.675,00 |
| 01.08.2024 | 35,33 | 35,91 | 33,67 | 34,03 | -3,63% | 3.355.314,00 |
| 31.07.2024 | 36,00 | 36,75 | 34,76 | 35,31 | 8,81% | 6.383.670,00 |
| 30.07.2024 | 32,78 | 32,81 | 32,09 | 32,45 | -0,83% | 4.210.786,00 |
| 29.07.2024 | 32,75 | 32,83 | 32,48 | 32,72 | -0,27% | 2.465.151,00 |
| 26.07.2024 | 32,42 | 32,83 | 32,04 | 32,81 | 1,96% | 2.159.705,00 |
| 25.07.2024 | 31,71 | 32,81 | 31,37 | 32,18 | 0,66% | 3.788.997,00 |
| 24.07.2024 | 31,92 | 32,60 | 31,70 | 31,97 | -1,78% | 2.462.169,00 |
| 23.07.2024 | 32,31 | 32,70 | 32,19 | 32,55 | -0,31% | 2.042.896,00 |
| 22.07.2024 | 32,86 | 32,97 | 32,26 | 32,65 | 0,09% | 2.897.316,00 |
| 19.07.2024 | 32,50 | 32,96 | 32,13 | 32,62 | -3,61% | 2.707.646,00 |
| 18.07.2024 | 34,29 | 34,93 | 33,65 | 33,84 | -0,99% | 2.347.854,00 |
| 17.07.2024 | 34,00 | 34,34 | 33,71 | 34,18 | -0,96% | 3.118.574,00 |
| 16.07.2024 | 33,26 | 34,62 | 33,04 | 34,51 | 4,01% | 2.365.154,00 |
| 15.07.2024 | 33,10 | 33,79 | 32,97 | 33,18 | 0,18% | 2.579.701,00 |
| 12.07.2024 | 33,23 | 33,33 | 32,76 | 33,12 | -0,06% | 2.291.975,00 |
| 11.07.2024 | 32,70 | 33,17 | 32,35 | 33,14 | 3,27% | 2.281.953,00 |
| 10.07.2024 | 31,85 | 32,15 | 31,60 | 32,09 | 1,36% | 1.699.737,00 |
| 09.07.2024 | 31,29 | 31,77 | 31,07 | 31,66 | 0,73% | 2.581.791,00 |
| 08.07.2024 | 31,62 | 31,83 | 31,37 | 31,43 | 0,35% | 1.596.814,00 |
| 05.07.2024 | 31,66 | 31,82 | 31,22 | 31,32 | -1,79% | 3.369.036,00 |
| 03.07.2024 | 31,87 | 32,06 | 31,63 | 31,89 | 0,41% | 1.280.013,00 |
| 02.07.2024 | 31,34 | 32,05 | 31,34 | 31,76 | 0,86% | 1.556.116,00 |
| 01.07.2024 | 32,49 | 32,67 | 31,40 | 31,49 | -2,33% | 2.447.803,00 |
| 28.06.2024 | 32,08 | 32,50 | 32,03 | 32,24 | 0,75% | 4.517.822,00 |
| 27.06.2024 | 32,43 | 32,57 | 31,94 | 32,00 | -1,81% | 2.095.825,00 |
| 26.06.2024 | 32,50 | 32,63 | 32,03 | 32,59 | -0,85% | 3.369.907,00 |
| 25.06.2024 | 33,39 | 33,45 | 32,57 | 32,87 | -2,17% | 2.272.066,00 |
| 24.06.2024 | 33,38 | 33,78 | 33,25 | 33,60 | 1,42% | 2.135.433,00 |
| 21.06.2024 | 33,11 | 33,22 | 32,71 | 33,13 | 0,00% | 3.785.598,00 |
| 20.06.2024 | 33,08 | 33,45 | 32,97 | 33,13 | 0,36% | 2.091.331,00 |
| 18.06.2024 | 33,36 | 33,57 | 32,78 | 33,01 | -0,54% | 2.161.723,00 |
| 17.06.2024 | 32,45 | 33,22 | 32,40 | 33,19 | 2,56% | 1.913.984,00 |
| 14.06.2024 | 33,17 | 33,30 | 31,96 | 32,36 | -4,00% | 2.621.483,00 |
| 13.06.2024 | 34,02 | 34,12 | 33,26 | 33,71 | -1,55% | 2.126.371,00 |
| 12.06.2024 | 34,19 | 34,53 | 33,99 | 34,24 | 1,54% | 1.807.579,00 |
| 11.06.2024 | 34,10 | 34,18 | 33,61 | 33,72 | -1,75% | 2.973.654,00 |
| 10.06.2024 | 34,17 | 34,39 | 33,99 | 34,32 | -0,84% | 2.627.799,00 |
| 07.06.2024 | 34,58 | 35,16 | 34,51 | 34,61 | -0,77% | 2.214.752,00 |
| 06.06.2024 | 34,60 | 35,02 | 34,38 | 34,88 | 0,78% | 2.309.637,00 |
| 05.06.2024 | 34,79 | 34,79 | 33,95 | 34,61 | -0,32% | 2.095.244,00 |
| 04.06.2024 | 35,39 | 35,84 | 34,70 | 34,72 | -3,31% | 2.214.117,00 |
| 03.06.2024 | 35,71 | 35,98 | 35,41 | 35,91 | 0,70% | 2.963.466,00 |
| 31.05.2024 | 35,11 | 35,88 | 34,77 | 35,66 | 1,25% | 19.486.359,00 |
| 30.05.2024 | 34,90 | 35,33 | 34,53 | 35,22 | 1,24% | 3.857.738,00 |
| 29.05.2024 | 35,37 | 35,46 | 34,75 | 34,79 | -3,20% | 2.129.373,00 |
| 28.05.2024 | 35,78 | 35,95 | 35,47 | 35,94 | 0,70% | 2.289.149,00 |
| 24.05.2024 | 35,36 | 35,71 | 35,10 | 35,69 | 1,74% | 1.751.606,00 |
| 23.05.2024 | 35,89 | 36,07 | 34,89 | 35,08 | -2,15% | 2.505.847,00 |
| 22.05.2024 | 36,13 | 36,26 | 35,74 | 35,85 | -1,78% | 2.225.897,00 |
| 21.05.2024 | 36,67 | 37,13 | 36,49 | 36,50 | -1,00% | 2.075.083,00 |
| 20.05.2024 | 37,00 | 37,15 | 36,71 | 36,87 | -0,59% | 1.962.816,00 |
| 17.05.2024 | 37,65 | 37,65 | 37,05 | 37,09 | -1,44% | 2.253.214,00 |
| 16.05.2024 | 37,44 | 37,75 | 37,31 | 37,63 | 0,35% | 1.624.433,00 |
| 15.05.2024 | 37,90 | 37,97 | 37,18 | 37,50 | -0,24% | 3.297.753,00 |
| 14.05.2024 | 38,06 | 38,23 | 37,31 | 37,59 | -0,08% | 1.837.176,00 |
| 13.05.2024 | 37,80 | 38,01 | 37,58 | 37,62 | 0,32% | 1.890.595,00 |
| 10.05.2024 | 38,00 | 38,00 | 37,37 | 37,50 | -0,58% | 1.728.266,00 |
| 09.05.2024 | 37,56 | 37,79 | 37,29 | 37,72 | 0,56% | 2.162.204,00 |
| 08.05.2024 | 36,34 | 37,59 | 36,12 | 37,51 | 1,93% | 3.098.549,00 |
| 07.05.2024 | 36,97 | 37,25 | 36,72 | 36,80 | -0,38% | 2.677.064,00 |
| 06.05.2024 | 36,75 | 37,23 | 36,57 | 36,94 | 1,37% | 3.016.951,00 |
| 03.05.2024 | 36,18 | 36,72 | 36,04 | 36,44 | 2,27% | 4.823.602,00 |
| 02.05.2024 | 35,49 | 35,88 | 34,10 | 35,63 | 8,40% | 4.893.985,00 |
| 01.05.2024 | 32,69 | 33,60 | 32,59 | 32,87 | 0,31% | 3.658.065,00 |
| 30.04.2024 | 33,26 | 33,44 | 32,74 | 32,77 | -2,85% | 2.911.961,00 |
| 29.04.2024 | 33,43 | 33,91 | 33,30 | 33,73 | 1,63% | 3.296.140,00 |
| 26.04.2024 | 32,83 | 33,37 | 32,76 | 33,19 | 1,13% | 1.825.534,00 |