64,410$
3,55%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 63,51 | 64,49 | 62,73 | 64,41 | 3,55% | 2.496.062,00 |
| 29.07.2026 | 63,36 | 63,66 | 61,48 | 62,20 | -1,60% | 1.717.456,00 |
| 28.07.2026 | 63,37 | 63,69 | 61,64 | 63,21 | -0,74% | 2.134.552,00 |
| 27.07.2026 | 64,18 | 64,96 | 62,62 | 63,68 | -1,10% | 1.927.719,00 |
| 24.07.2026 | 64,73 | 65,18 | 64,01 | 64,39 | 0,09% | 1.413.070,00 |
| 23.07.2026 | 63,14 | 64,54 | 62,78 | 64,33 | 0,12% | 2.925.844,00 |
| 22.07.2026 | 63,35 | 65,32 | 63,34 | 64,25 | 0,97% | 1.574.449,00 |
| 21.07.2026 | 62,82 | 63,79 | 61,96 | 63,63 | 3,26% | 2.119.255,00 |
| 20.07.2026 | 62,85 | 63,14 | 61,52 | 61,62 | -1,31% | 1.762.701,00 |
| 17.07.2026 | 61,54 | 63,13 | 60,07 | 62,44 | -0,53% | 2.971.004,00 |
| 16.07.2026 | 63,72 | 64,75 | 62,18 | 62,77 | -1,94% | 4.146.425,00 |
| 15.07.2026 | 64,44 | 64,81 | 63,36 | 64,01 | -0,05% | 1.972.800,00 |
| 14.07.2026 | 64,94 | 65,18 | 63,04 | 64,04 | 0,63% | 1.548.563,00 |
| 13.07.2026 | 64,80 | 65,34 | 63,50 | 63,64 | -2,08% | 1.282.589,00 |
| 10.07.2026 | 64,75 | 65,65 | 64,22 | 64,99 | 0,40% | 1.476.703,00 |
| 09.07.2026 | 65,53 | 66,32 | 64,60 | 64,73 | 0,81% | 2.257.985,00 |
| 08.07.2026 | 63,38 | 64,33 | 62,40 | 64,21 | 0,22% | 1.905.474,00 |
| 07.07.2026 | 64,66 | 65,07 | 63,83 | 64,07 | -2,79% | 3.046.442,00 |
| 06.07.2026 | 64,08 | 65,94 | 64,05 | 65,91 | 3,76% | 2.311.346,00 |
| 02.07.2026 | 65,31 | 65,67 | 62,67 | 63,52 | -1,31% | 3.658.933,00 |
| 01.07.2026 | 65,28 | 66,20 | 64,33 | 64,36 | -3,07% | 2.516.323,00 |
| 30.06.2026 | 65,99 | 66,79 | 65,49 | 66,40 | 0,77% | 2.296.483,00 |
| 29.06.2026 | 67,05 | 68,00 | 65,57 | 65,89 | -3,26% | 2.737.734,00 |
| 26.06.2026 | 68,17 | 69,31 | 67,06 | 68,11 | -1,96% | 3.705.709,00 |
| 25.06.2026 | 69,28 | 69,85 | 67,70 | 69,47 | 1,88% | 2.650.551,00 |
| 24.06.2026 | 70,46 | 71,09 | 67,23 | 68,19 | -3,30% | 2.837.187,00 |
| 23.06.2026 | 70,10 | 71,75 | 68,92 | 70,52 | -2,52% | 2.502.932,00 |
| 22.06.2026 | 72,09 | 73,86 | 72,01 | 72,34 | 0,70% | 4.206.479,00 |
| 18.06.2026 | 71,95 | 72,43 | 70,35 | 71,84 | 1,84% | 3.447.851,00 |
| 17.06.2026 | 72,48 | 73,00 | 70,47 | 70,54 | -2,84% | 3.127.111,00 |
| 16.06.2026 | 73,59 | 74,01 | 72,06 | 72,60 | -1,25% | 2.433.255,00 |
| 15.06.2026 | 75,92 | 76,50 | 73,48 | 73,52 | -1,33% | 2.927.775,00 |
| 12.06.2026 | 75,14 | 75,68 | 74,03 | 74,51 | -0,45% | 1.898.275,00 |
| 11.06.2026 | 72,38 | 75,02 | 71,80 | 74,85 | 4,99% | 3.311.442,00 |
| 10.06.2026 | 73,96 | 75,25 | 71,24 | 71,29 | -2,70% | 3.524.787,00 |
| 09.06.2026 | 75,90 | 76,06 | 71,00 | 73,27 | -3,41% | 3.742.158,00 |
| 08.06.2026 | 74,15 | 76,36 | 73,74 | 75,86 | 4,45% | 3.556.050,00 |
| 05.06.2026 | 75,78 | 75,80 | 71,66 | 72,63 | -5,71% | 3.756.503,00 |
| 04.06.2026 | 75,36 | 77,07 | 74,80 | 77,03 | 0,63% | 3.843.538,00 |
| 03.06.2026 | 75,34 | 78,82 | 74,54 | 76,55 | 3,33% | 4.815.971,00 |
| 02.06.2026 | 71,77 | 75,79 | 71,04 | 74,08 | 4,25% | 4.476.394,00 |
| 01.06.2026 | 70,75 | 71,36 | 69,61 | 71,06 | -1,06% | 2.739.322,00 |
| 29.05.2026 | 70,95 | 73,88 | 69,89 | 71,82 | 0,72% | 4.911.525,00 |
| 28.05.2026 | 70,14 | 72,76 | 69,64 | 71,31 | 0,68% | 3.705.959,00 |
| 27.05.2026 | 68,99 | 71,57 | 68,98 | 70,83 | 3,77% | 6.752.169,00 |
| 26.05.2026 | 66,85 | 68,40 | 66,35 | 68,26 | 3,71% | 3.061.696,00 |
| 22.05.2026 | 65,24 | 67,67 | 64,98 | 65,82 | 3,57% | 4.194.564,00 |
| 21.05.2026 | 62,01 | 63,95 | 61,66 | 63,55 | 0,95% | 1.879.893,00 |
| 20.05.2026 | 61,27 | 63,18 | 60,98 | 62,95 | 2,98% | 3.192.719,00 |
| 19.05.2026 | 61,07 | 61,33 | 59,67 | 61,13 | -1,12% | 2.769.481,00 |
| 18.05.2026 | 63,61 | 63,68 | 61,72 | 61,82 | -2,20% | 3.183.475,00 |
| 15.05.2026 | 66,13 | 66,45 | 62,91 | 63,21 | -6,24% | 3.477.377,00 |
| 14.05.2026 | 67,10 | 70,31 | 67,10 | 67,42 | 0,82% | 4.080.396,00 |
| 13.05.2026 | 63,96 | 69,40 | 63,96 | 66,87 | 4,91% | 6.898.501,00 |
| 12.05.2026 | 63,04 | 64,25 | 62,45 | 63,74 | 0,93% | 4.567.480,00 |
| 11.05.2026 | 61,60 | 63,69 | 61,35 | 63,15 | 2,98% | 4.621.800,00 |
| 08.05.2026 | 59,01 | 61,37 | 58,38 | 61,32 | 5,40% | 3.031.178,00 |
| 07.05.2026 | 59,75 | 60,38 | 58,08 | 58,18 | -2,07% | 2.897.031,00 |
| 06.05.2026 | 58,80 | 60,22 | 56,90 | 59,41 | 3,75% | 4.677.522,00 |
| 05.05.2026 | 56,69 | 57,96 | 55,85 | 57,26 | 1,78% | 3.725.800,00 |
| 04.05.2026 | 56,38 | 56,69 | 55,57 | 56,26 | -0,90% | 2.668.693,00 |
| 01.05.2026 | 56,20 | 57,25 | 55,62 | 56,77 | -0,35% | 2.375.404,00 |
| 30.04.2026 | 54,57 | 57,68 | 54,51 | 56,97 | 5,09% | 2.804.210,00 |
| 29.04.2026 | 54,21 | 54,75 | 53,81 | 54,21 | -0,18% | 1.301.665,00 |
| 28.04.2026 | 55,16 | 55,81 | 53,95 | 54,31 | -1,95% | 1.394.210,00 |
| 27.04.2026 | 56,33 | 56,79 | 55,01 | 55,39 | -1,60% | 1.379.005,00 |
| 24.04.2026 | 55,95 | 56,95 | 55,79 | 56,29 | 0,27% | 1.671.974,00 |
| 23.04.2026 | 55,53 | 56,72 | 55,23 | 56,14 | 0,59% | 1.553.305,00 |
| 22.04.2026 | 55,50 | 56,49 | 55,40 | 55,81 | 1,95% | 1.959.036,00 |
| 21.04.2026 | 55,58 | 56,29 | 54,58 | 54,74 | -1,78% | 1.556.259,00 |
| 20.04.2026 | 55,55 | 55,96 | 55,09 | 55,73 | 0,13% | 1.457.533,00 |
| 17.04.2026 | 55,47 | 56,71 | 54,90 | 55,66 | 4,43% | 2.079.154,00 |
| 16.04.2026 | 52,50 | 53,47 | 52,40 | 53,30 | 1,54% | 1.716.331,00 |
| 15.04.2026 | 53,25 | 53,53 | 51,92 | 52,49 | -2,24% | 2.035.995,00 |
| 14.04.2026 | 53,50 | 54,21 | 53,08 | 53,69 | 0,24% | 1.370.681,00 |
| 13.04.2026 | 53,66 | 53,74 | 52,96 | 53,56 | -1,69% | 1.731.441,00 |
| 10.04.2026 | 55,27 | 55,35 | 54,29 | 54,48 | -0,89% | 1.241.540,00 |
| 09.04.2026 | 55,04 | 55,24 | 54,12 | 54,97 | 0,02% | 1.410.591,00 |
| 08.04.2026 | 55,20 | 55,81 | 54,50 | 54,96 | 4,91% | 1.945.917,00 |
| 07.04.2026 | 52,71 | 53,38 | 51,88 | 52,39 | -1,26% | 2.517.951,00 |
| 06.04.2026 | 52,66 | 53,10 | 52,35 | 53,06 | 0,44% | 1.053.035,00 |
| 02.04.2026 | 53,40 | 54,15 | 52,34 | 52,83 | -3,19% | 1.534.714,00 |
| 01.04.2026 | 54,41 | 55,16 | 54,23 | 54,57 | 0,57% | 1.624.215,00 |
| 31.03.2026 | 53,39 | 54,58 | 53,08 | 54,26 | 3,25% | 1.983.015,00 |
| 30.03.2026 | 54,85 | 55,10 | 52,03 | 52,55 | -3,12% | 2.023.681,00 |
| 27.03.2026 | 54,39 | 55,11 | 54,00 | 54,24 | -0,95% | 1.571.412,00 |
| 26.03.2026 | 55,44 | 56,16 | 54,53 | 54,76 | -2,42% | 2.012.557,00 |
| 25.03.2026 | 56,28 | 56,65 | 55,71 | 56,12 | 2,02% | 2.790.125,00 |
| 24.03.2026 | 53,42 | 55,44 | 53,41 | 55,01 | 1,66% | 2.498.260,00 |
| 23.03.2026 | 53,60 | 54,46 | 53,35 | 54,11 | 3,60% | 3.109.278,00 |
| 20.03.2026 | 52,04 | 52,71 | 51,60 | 52,23 | -0,38% | 5.811.230,00 |
| 19.03.2026 | 51,49 | 52,96 | 51,06 | 52,43 | 0,73% | 2.956.209,00 |
| 18.03.2026 | 51,87 | 52,68 | 51,37 | 52,05 | -0,50% | 2.651.446,00 |
| 17.03.2026 | 52,42 | 52,69 | 51,83 | 52,31 | 0,97% | 2.378.511,00 |
| 16.03.2026 | 51,29 | 52,31 | 51,19 | 51,81 | 2,47% | 2.074.526,00 |
| 13.03.2026 | 52,68 | 52,68 | 50,49 | 50,56 | -3,68% | 2.206.599,00 |
| 12.03.2026 | 52,50 | 53,07 | 51,76 | 52,49 | -0,91% | 2.851.835,00 |
| 11.03.2026 | 52,70 | 53,44 | 52,35 | 52,97 | 0,27% | 2.733.174,00 |
| 10.03.2026 | 53,24 | 54,02 | 52,51 | 52,83 | -0,79% | 2.535.906,00 |
| 09.03.2026 | 50,77 | 53,30 | 50,21 | 53,25 | 2,80% | 3.618.935,00 |