36,298€
0,57%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,05 | 36,26 | 36,05 | 36,09 | 0,00% | 9,00 |
| 14.10.2025 | 35,77 | 36,09 | 35,77 | 36,09 | 0,93% | 1.280,00 |
| 13.10.2025 | 35,80 | 36,05 | 35,64 | 35,76 | 0,41% | - |
| 10.10.2025 | 36,05 | 36,20 | 35,61 | 35,61 | -0,50% | 205,00 |
| 09.10.2025 | 36,83 | 36,83 | 35,79 | 35,79 | -3,27% | 141,00 |
| 08.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,31% | 4,00 |
| 07.10.2025 | 38,03 | 38,03 | 35,87 | 36,17 | -5,66% | 147,00 |
| 06.10.2025 | 38,14 | 38,46 | 38,14 | 38,34 | 0,86% | 96,00 |
| 03.10.2025 | 38,01 | 38,01 | 38,01 | 38,01 | 0,78% | 10,00 |
| 02.10.2025 | 37,63 | 37,72 | 37,63 | 37,72 | 0,25% | 81,00 |
| 01.10.2025 | 37,04 | 37,62 | 37,04 | 37,62 | 0,99% | 147,00 |
| 30.09.2025 | 37,31 | 37,31 | 37,25 | 37,25 | -0,73% | 330,00 |
| 29.09.2025 | 37,53 | 37,53 | 37,00 | 37,53 | -0,05% | 225,00 |
| 26.09.2025 | 37,17 | 37,55 | 37,16 | 37,54 | 1,30% | - |
| 25.09.2025 | 36,94 | 37,24 | 36,73 | 37,06 | 0,39% | - |
| 24.09.2025 | 37,12 | 37,28 | 36,67 | 36,92 | -0,27% | - |
| 23.09.2025 | 36,92 | 37,32 | 36,91 | 37,02 | -0,11% | - |
| 22.09.2025 | 37,53 | 37,53 | 37,06 | 37,06 | -1,62% | 272,00 |
| 19.09.2025 | 37,77 | 37,77 | 37,67 | 37,67 | 0,19% | 3,00 |
| 18.09.2025 | 37,63 | 37,63 | 37,60 | 37,60 | 0,91% | 194,00 |
| 17.09.2025 | 36,89 | 37,26 | 36,89 | 37,26 | 2,38% | 154,00 |
| 16.09.2025 | 37,15 | 37,15 | 36,40 | 36,40 | -2,06% | 189,00 |
| 15.09.2025 | 37,41 | 37,41 | 37,16 | 37,16 | -0,19% | 132,00 |
| 12.09.2025 | 37,85 | 37,85 | 37,11 | 37,23 | -0,77% | - |
| 11.09.2025 | 36,93 | 37,55 | 36,85 | 37,52 | 0,64% | - |
| 10.09.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,17% | - |
| 09.09.2025 | 37,75 | 37,90 | 37,16 | 37,34 | -0,53% | 52,00 |
| 08.09.2025 | 37,58 | 37,62 | 37,00 | 37,54 | 0,07% | 110,00 |
| 05.09.2025 | 37,45 | 37,52 | 37,45 | 37,52 | 0,36% | 6,00 |
| 04.09.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 1,73% | 1,00 |
| 03.09.2025 | 37,01 | 37,30 | 36,75 | 36,75 | 1,09% | 276,00 |
| 02.09.2025 | 36,35 | 36,35 | 36,25 | 36,35 | -0,21% | 209,00 |
| 01.09.2025 | 36,52 | 36,52 | 36,43 | 36,43 | 0,01% | 13,00 |
| 29.08.2025 | 36,68 | 36,68 | 36,42 | 36,42 | -0,48% | 330,00 |
| 28.08.2025 | 36,78 | 36,78 | 36,60 | 36,60 | -2,02% | 346,00 |
| 27.08.2025 | 37,42 | 37,70 | 37,35 | 37,35 | 0,46% | 161,00 |
| 26.08.2025 | 37,46 | 37,46 | 37,18 | 37,18 | -0,35% | 128,00 |
| 25.08.2025 | 36,90 | 37,31 | 36,90 | 37,31 | 3,64% | 312,00 |
| 22.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,11% | 30,00 |
| 21.08.2025 | 36,11 | 36,11 | 35,92 | 36,04 | -0,28% | 132,00 |
| 20.08.2025 | 35,98 | 36,14 | 35,98 | 36,14 | 0,11% | 76,00 |
| 19.08.2025 | 36,03 | 36,25 | 36,03 | 36,10 | 1,12% | 514,00 |
| 18.08.2025 | 35,49 | 35,70 | 35,26 | 35,70 | 0,56% | 30,00 |
| 15.08.2025 | 35,89 | 35,89 | 35,42 | 35,50 | 0,31% | 130,00 |
| 14.08.2025 | 35,40 | 35,40 | 35,39 | 35,39 | 3,48% | 80,00 |
| 13.08.2025 | 34,28 | 34,28 | 34,08 | 34,20 | 0,59% | 505,00 |
| 12.08.2025 | 33,80 | 34,09 | 33,80 | 34,00 | 2,52% | 700,00 |
| 11.08.2025 | 33,17 | 33,17 | 33,17 | 33,17 | 0,50% | 1,00 |
| 08.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,38% | 230,00 |
| 07.08.2025 | 32,66 | 32,92 | 32,55 | 32,55 | -0,73% | 88,00 |
| 06.08.2025 | 32,74 | 32,79 | 32,69 | 32,79 | -0,44% | 311,00 |
| 05.08.2025 | 33,24 | 33,46 | 32,63 | 32,94 | -0,32% | 990,00 |
| 04.08.2025 | 32,69 | 33,04 | 32,47 | 33,04 | 2,90% | 266,00 |
| 01.08.2025 | 31,79 | 32,11 | 31,77 | 32,11 | 0,44% | 163,00 |
| 31.07.2025 | 30,30 | 32,21 | 30,30 | 31,97 | 4,51% | 1.587,00 |
| 30.07.2025 | 30,59 | 30,59 | 30,59 | 30,59 | -1,40% | 11,00 |
| 29.07.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 0,60% | 1,00 |
| 28.07.2025 | 30,88 | 30,88 | 30,84 | 30,84 | 0,82% | 12,00 |
| 25.07.2025 | 30,82 | 30,82 | 30,59 | 30,59 | -1,20% | 26,00 |
| 24.07.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -0,18% | 2,00 |
| 23.07.2025 | 30,87 | 31,02 | 30,87 | 31,02 | 2,41% | 594,00 |
| 22.07.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -0,21% | 5,00 |
| 21.07.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,83% | 250,00 |
| 18.07.2025 | 30,60 | 30,62 | 30,02 | 30,10 | -1,31% | - |
| 17.07.2025 | 30,32 | 30,50 | 30,31 | 30,50 | 1,67% | 122,00 |
| 16.07.2025 | 30,44 | 30,44 | 30,00 | 30,00 | -0,50% | 303,00 |
| 15.07.2025 | 30,71 | 30,71 | 30,15 | 30,15 | -0,10% | 18,00 |
| 14.07.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,92% | 30,00 |
| 11.07.2025 | 30,42 | 30,46 | 30,42 | 30,46 | -0,53% | 104,00 |
| 10.07.2025 | 30,08 | 30,88 | 30,02 | 30,62 | 1,60% | - |
| 09.07.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,37% | 1,00 |
| 08.07.2025 | 29,72 | 30,50 | 29,64 | 30,03 | 1,09% | - |
| 07.07.2025 | 29,92 | 30,24 | 29,66 | 29,71 | -0,34% | - |
| 04.07.2025 | 29,90 | 29,91 | 29,78 | 29,81 | -1,45% | - |
| 03.07.2025 | 30,09 | 30,25 | 30,09 | 30,25 | 1,04% | 138,00 |
| 02.07.2025 | 29,58 | 29,94 | 29,58 | 29,94 | 1,23% | 3,00 |
| 01.07.2025 | 28,43 | 29,59 | 28,36 | 29,57 | 3,14% | 263,00 |
| 30.06.2025 | 28,79 | 28,79 | 28,65 | 28,67 | -0,47% | 467,00 |
| 27.06.2025 | 28,69 | 28,81 | 28,69 | 28,81 | 0,58% | 70,00 |
| 26.06.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,72% | 30,00 |
| 25.06.2025 | 28,81 | 28,88 | 28,44 | 28,44 | -0,21% | - |
| 24.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,21% | 1,00 |
| 23.06.2025 | 28,50 | 28,56 | 28,50 | 28,56 | 0,19% | 231,00 |
| 20.06.2025 | 28,51 | 28,51 | 28,50 | 28,50 | -0,67% | 266,00 |
| 19.06.2025 | 28,99 | 29,00 | 28,69 | 28,69 | 0,66% | - |
| 18.06.2025 | 28,51 | 28,51 | 28,51 | 28,51 | -0,47% | 70,00 |
| 17.06.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -0,35% | 20,00 |
| 16.06.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,36% | 1,00 |
| 13.06.2025 | 28,56 | 28,91 | 28,47 | 28,64 | -1,01% | - |
| 12.06.2025 | 29,10 | 29,15 | 28,93 | 28,93 | -1,26% | 140,00 |
| 11.06.2025 | 29,46 | 29,46 | 29,30 | 29,30 | -1,26% | 230,00 |
| 10.06.2025 | 29,66 | 29,84 | 29,66 | 29,68 | 3,98% | 197,00 |
| 09.06.2025 | 28,24 | 28,75 | 28,24 | 28,54 | 0,68% | - |
| 06.06.2025 | 28,21 | 28,60 | 28,20 | 28,35 | 0,94% | - |
| 05.06.2025 | 28,10 | 28,27 | 27,73 | 28,08 | -0,20% | - |
| 04.06.2025 | 28,71 | 28,77 | 28,07 | 28,14 | -2,13% | - |
| 03.06.2025 | 28,39 | 28,75 | 28,39 | 28,75 | 1,39% | 105,00 |
| 02.06.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -3,57% | 214,00 |
| 30.05.2025 | 29,41 | 29,41 | 29,41 | 29,41 | -1,95% | 100,00 |
| 29.05.2025 | 29,55 | 29,99 | 29,55 | 29,99 | 1,92% | 1.111,00 |