29,125€
-1,51%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 29,45 | 29,45 | 29,12 | 29,12 | -1,55% | 25,00 |
| 05.09.2024 | 29,84 | 29,94 | 29,40 | 29,57 | -1,28% | - |
| 04.09.2024 | 29,83 | 29,96 | 29,83 | 29,96 | 0,18% | 40,00 |
| 03.09.2024 | 30,68 | 30,70 | 29,86 | 29,90 | -2,95% | - |
| 02.09.2024 | 30,81 | 30,81 | 30,81 | 30,81 | 0,06% | 1,00 |
| 30.08.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,87% | 17,00 |
| 29.08.2024 | 30,53 | 30,53 | 30,53 | 30,53 | 1,43% | 13,00 |
| 28.08.2024 | 30,18 | 30,18 | 30,10 | 30,10 | -0,05% | 470,00 |
| 27.08.2024 | 30,27 | 30,31 | 29,97 | 30,11 | -0,61% | - |
| 26.08.2024 | 30,39 | 30,77 | 30,28 | 30,30 | -0,25% | - |
| 23.08.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 3,26% | 100,00 |
| 22.08.2024 | 29,64 | 29,64 | 29,41 | 29,41 | -0,68% | 200,00 |
| 21.08.2024 | 29,27 | 29,68 | 29,25 | 29,61 | 0,34% | - |
| 20.08.2024 | 29,67 | 29,67 | 29,51 | 29,51 | -0,99% | 105,00 |
| 19.08.2024 | 29,77 | 29,81 | 29,77 | 29,81 | 0,74% | 3,00 |
| 16.08.2024 | 29,67 | 29,77 | 29,44 | 29,59 | 0,00% | - |
| 15.08.2024 | 28,85 | 29,89 | 28,85 | 29,59 | 2,65% | 113,00 |
| 14.08.2024 | 28,92 | 28,93 | 28,09 | 28,82 | 0,40% | 2.992,00 |
| 13.08.2024 | 28,53 | 28,71 | 28,40 | 28,71 | 0,68% | 204,00 |
| 12.08.2024 | 29,12 | 29,27 | 28,48 | 28,51 | -2,04% | - |
| 09.08.2024 | 29,43 | 29,53 | 28,97 | 29,10 | -0,93% | - |
| 08.08.2024 | 28,90 | 29,61 | 28,79 | 29,38 | 0,20% | - |
| 07.08.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 0,45% | 30,00 |
| 06.08.2024 | 29,86 | 29,92 | 29,13 | 29,18 | 1,35% | - |
| 05.08.2024 | 29,67 | 29,67 | 28,80 | 28,80 | -4,97% | 100,00 |
| 02.08.2024 | 31,11 | 31,11 | 30,30 | 30,30 | -5,34% | 164,00 |
| 01.08.2024 | 32,89 | 32,89 | 32,01 | 32,01 | -2,13% | 65,00 |
| 31.07.2024 | 30,77 | 32,77 | 30,77 | 32,71 | 9,04% | 275,00 |
| 30.07.2024 | 30,25 | 30,38 | 29,68 | 29,99 | -0,74% | - |
| 29.07.2024 | 30,33 | 30,48 | 30,02 | 30,22 | 0,69% | - |
| 26.07.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 0,81% | 1,00 |
| 25.07.2024 | 29,48 | 29,77 | 29,48 | 29,77 | 0,92% | 96,00 |
| 24.07.2024 | 29,93 | 30,04 | 29,35 | 29,50 | -1,46% | - |
| 23.07.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,22% | 179,00 |
| 22.07.2024 | 29,98 | 30,28 | 29,66 | 30,00 | 0,37% | - |
| 19.07.2024 | 31,25 | 31,25 | 29,74 | 29,89 | -6,59% | 166,00 |
| 18.07.2024 | 31,32 | 32,00 | 31,32 | 32,00 | 2,30% | 290,00 |
| 17.07.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -1,18% | 273,00 |
| 16.07.2024 | 31,35 | 31,66 | 31,35 | 31,66 | 2,68% | 74,00 |
| 15.07.2024 | 30,44 | 30,83 | 30,35 | 30,83 | 1,63% | 17,00 |
| 12.07.2024 | 30,54 | 30,57 | 30,08 | 30,34 | -0,10% | - |
| 11.07.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 3,49% | 2,00 |
| 10.07.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 1,28% | 10,00 |
| 09.07.2024 | 29,03 | 29,03 | 28,63 | 28,97 | -1,23% | 302,00 |
| 08.07.2024 | 29,00 | 29,33 | 29,00 | 29,33 | -0,51% | 6,00 |
| 05.07.2024 | 29,49 | 29,49 | 29,48 | 29,48 | 0,00% | 120,00 |
| 04.07.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,03% | 50,00 |
| 03.07.2024 | 29,49 | 29,49 | 29,49 | 29,49 | 1,06% | 257,00 |
| 02.07.2024 | 29,17 | 29,18 | 28,43 | 29,18 | -1,08% | 1.375,00 |
| 01.07.2024 | 30,17 | 30,17 | 29,50 | 29,50 | -2,02% | 213,00 |
| 28.06.2024 | 29,90 | 30,32 | 29,86 | 30,11 | 0,84% | - |
| 27.06.2024 | 30,44 | 30,46 | 29,84 | 29,86 | -0,76% | - |
| 26.06.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -1,67% | 165,00 |
| 25.06.2024 | 31,30 | 31,30 | 30,60 | 30,60 | -2,08% | 246,00 |
| 24.06.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 0,88% | 30,00 |
| 21.06.2024 | 30,93 | 31,11 | 30,63 | 30,97 | 0,12% | - |
| 20.06.2024 | 30,73 | 31,18 | 30,71 | 30,94 | 0,96% | - |
| 19.06.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -0,28% | 1,00 |
| 18.06.2024 | 30,99 | 31,26 | 30,54 | 30,73 | 1,58% | - |
| 17.06.2024 | 30,39 | 30,49 | 30,25 | 30,25 | 0,68% | 53,00 |
| 14.06.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -4,41% | 39,00 |
| 13.06.2024 | 31,66 | 31,73 | 30,92 | 31,43 | -0,88% | - |
| 12.06.2024 | 31,42 | 31,87 | 31,34 | 31,71 | 0,94% | - |
| 11.06.2024 | 31,83 | 31,90 | 31,29 | 31,42 | -1,41% | - |
| 10.06.2024 | 32,19 | 32,19 | 31,64 | 31,87 | -0,86% | - |
| 07.06.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,82% | 1,00 |
| 06.06.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 0,27% | 50,00 |
| 05.06.2024 | 31,85 | 31,85 | 31,45 | 31,80 | -3,02% | 89,00 |
| 04.06.2024 | 32,79 | 32,79 | 32,79 | 32,79 | -0,27% | 1,00 |
| 03.06.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,60% | 3,00 |
| 31.05.2024 | 32,69 | 32,69 | 32,69 | 32,69 | 0,50% | 60,00 |
| 30.05.2024 | 31,95 | 32,61 | 31,83 | 32,52 | 0,46% | - |
| 29.05.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -1,40% | 250,00 |
| 28.05.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 0,18% | 30,00 |
| 27.05.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 1,08% | 60,00 |
| 24.05.2024 | 32,43 | 32,43 | 32,43 | 32,43 | -0,08% | 10,00 |
| 23.05.2024 | 33,32 | 33,32 | 32,45 | 32,45 | -2,35% | 164,00 |
| 22.05.2024 | 33,38 | 33,38 | 33,23 | 33,23 | -1,77% | 400,00 |
| 21.05.2024 | 33,87 | 33,87 | 33,83 | 33,83 | -0,86% | 11,00 |
| 20.05.2024 | 34,00 | 34,13 | 34,00 | 34,13 | -0,18% | 101,00 |
| 17.05.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -0,96% | 10,00 |
| 16.05.2024 | 34,60 | 34,60 | 34,52 | 34,52 | -0,56% | 288,00 |
| 15.05.2024 | 34,57 | 34,71 | 34,56 | 34,71 | -0,14% | 87,00 |
| 14.05.2024 | 34,89 | 35,35 | 34,49 | 34,76 | -0,93% | - |
| 13.05.2024 | 34,71 | 35,09 | 34,47 | 35,09 | -0,36% | 856,00 |
| 10.05.2024 | 34,96 | 35,21 | 34,96 | 35,21 | 1,67% | 154,00 |
| 09.05.2024 | 34,73 | 34,99 | 34,63 | 34,63 | 1,23% | 715,00 |
| 08.05.2024 | 33,97 | 34,21 | 33,97 | 34,21 | 0,21% | 211,00 |
| 07.05.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -0,54% | 30,00 |
| 06.05.2024 | 34,08 | 34,33 | 34,08 | 34,33 | 0,96% | 130,00 |
| 03.05.2024 | 33,47 | 34,00 | 33,47 | 34,00 | 2,64% | 646,00 |
| 02.05.2024 | 30,72 | 33,13 | 30,72 | 33,13 | 6,39% | 440,00 |
| 30.04.2024 | 31,41 | 31,41 | 31,14 | 31,14 | 0,03% | 7,00 |
| 29.04.2024 | 31,13 | 31,13 | 31,13 | 31,13 | 0,03% | 50,00 |
| 26.04.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 1,67% | 3,00 |
| 25.04.2024 | 31,35 | 31,37 | 30,34 | 30,60 | -1,71% | - |
| 24.04.2024 | 31,09 | 31,14 | 31,09 | 31,14 | 0,55% | 102,00 |
| 23.04.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -0,66% | 1,00 |
| 22.04.2024 | 30,99 | 31,17 | 30,99 | 31,17 | 1,55% | 525,00 |
| 19.04.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,99% | 11,00 |