28,343€
0,93%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 29,57 | 29,78 | 29,43 | 29,43 | 0,15% | 147,00 |
| 27.05.2025 | 28,74 | 29,38 | 28,74 | 29,38 | 2,19% | 374,00 |
| 26.05.2025 | 28,80 | 28,80 | 28,75 | 28,75 | 0,30% | 1.230,00 |
| 23.05.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -1,46% | 170,00 |
| 22.05.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 0,68% | 10,00 |
| 21.05.2025 | 29,29 | 29,38 | 28,78 | 28,89 | -2,14% | - |
| 20.05.2025 | 29,33 | 29,85 | 29,26 | 29,53 | 0,12% | - |
| 19.05.2025 | 29,35 | 29,49 | 29,23 | 29,49 | -1,70% | 490,00 |
| 16.05.2025 | 29,62 | 30,00 | 29,62 | 30,00 | 2,77% | 102,00 |
| 15.05.2025 | 29,24 | 29,30 | 29,19 | 29,19 | -0,82% | 54,00 |
| 14.05.2025 | 29,63 | 29,66 | 29,25 | 29,43 | -0,35% | - |
| 13.05.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 0,19% | 1,00 |
| 12.05.2025 | 28,55 | 29,81 | 28,55 | 29,48 | 6,85% | 625,00 |
| 09.05.2025 | 27,59 | 27,59 | 27,59 | 27,59 | 1,10% | 148,00 |
| 08.05.2025 | 27,13 | 27,62 | 27,13 | 27,29 | 2,65% | 309,00 |
| 07.05.2025 | 26,01 | 26,59 | 26,01 | 26,59 | 3,44% | 550,00 |
| 06.05.2025 | 25,90 | 25,90 | 25,65 | 25,70 | -1,00% | 1.408,00 |
| 05.05.2025 | 25,96 | 25,96 | 25,96 | 25,96 | 0,08% | 200,00 |
| 02.05.2025 | 25,20 | 26,15 | 25,06 | 25,94 | 3,61% | - |
| 30.04.2025 | 25,30 | 25,45 | 24,68 | 25,04 | 0,50% | - |
| 29.04.2025 | 24,84 | 24,93 | 24,84 | 24,91 | 0,14% | 36,00 |
| 28.04.2025 | 24,92 | 24,92 | 24,88 | 24,88 | -0,62% | 210,00 |
| 25.04.2025 | 25,11 | 25,11 | 25,03 | 25,03 | 4,75% | 582,00 |
| 24.04.2025 | 23,91 | 23,99 | 23,90 | 23,90 | -3,40% | 214,00 |
| 23.04.2025 | 23,95 | 24,74 | 23,30 | 24,74 | 8,32% | 2.456,00 |
| 22.04.2025 | 22,71 | 22,84 | 22,71 | 22,84 | -0,52% | 327,00 |
| 17.04.2025 | 22,70 | 22,96 | 22,70 | 22,96 | 0,46% | 1.487,00 |
| 16.04.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,65% | 111,00 |
| 15.04.2025 | 23,35 | 23,35 | 23,00 | 23,00 | -0,20% | 62,00 |
| 14.04.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 1,74% | 1,00 |
| 11.04.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,33% | 6,00 |
| 10.04.2025 | 24,08 | 24,20 | 22,58 | 22,58 | 2,61% | 1.844,00 |
| 09.04.2025 | 22,43 | 22,43 | 22,00 | 22,00 | -4,60% | 49,00 |
| 08.04.2025 | 24,00 | 24,00 | 23,06 | 23,06 | 3,64% | 2.445,00 |
| 07.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -3,07% | 300,00 |
| 04.04.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -8,01% | 400,00 |
| 03.04.2025 | 26,55 | 26,55 | 24,90 | 24,96 | -6,94% | 821,00 |
| 02.04.2025 | 26,41 | 26,92 | 26,04 | 26,82 | 2,35% | - |
| 01.04.2025 | 26,52 | 26,52 | 26,20 | 26,20 | 1,37% | 108,00 |
| 31.03.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,48% | 100,00 |
| 28.03.2025 | 26,00 | 26,00 | 25,97 | 25,97 | -2,41% | 100,00 |
| 27.03.2025 | 28,77 | 29,50 | 26,51 | 26,61 | -3,41% | 3.460,00 |
| 26.03.2025 | 27,66 | 27,66 | 27,55 | 27,55 | 1,19% | 4,00 |
| 25.03.2025 | 27,35 | 27,35 | 27,23 | 27,23 | 0,33% | 128,00 |
| 24.03.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 1,72% | 73,00 |
| 21.03.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,43% | 60,00 |
| 20.03.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,15% | 10,00 |
| 19.03.2025 | 26,43 | 26,60 | 26,43 | 26,60 | 1,95% | 935,00 |
| 18.03.2025 | 25,97 | 26,09 | 25,97 | 26,09 | -0,29% | 147,00 |
| 17.03.2025 | 26,14 | 26,59 | 26,14 | 26,17 | 0,62% | 1.562,00 |
| 14.03.2025 | 25,66 | 26,01 | 25,66 | 26,01 | 1,98% | 200,00 |
| 13.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -3,19% | 4,00 |
| 12.03.2025 | 26,84 | 26,84 | 25,87 | 26,34 | -1,67% | 861,00 |
| 11.03.2025 | 27,54 | 27,55 | 26,49 | 26,79 | -3,19% | - |
| 10.03.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 0,57% | 7,00 |
| 07.03.2025 | 27,15 | 27,59 | 26,48 | 27,51 | 1,11% | - |
| 06.03.2025 | 26,79 | 27,21 | 26,78 | 27,21 | 2,66% | 104,00 |
| 05.03.2025 | 26,51 | 26,51 | 26,51 | 26,51 | -0,77% | 71,00 |
| 04.03.2025 | 27,41 | 27,41 | 26,71 | 26,71 | -2,07% | 147,00 |
| 03.03.2025 | 28,55 | 28,55 | 27,28 | 27,28 | -4,75% | 493,00 |
| 28.02.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,49% | 115,00 |
| 27.02.2025 | 28,71 | 28,71 | 28,50 | 28,50 | -1,26% | 368,00 |
| 26.02.2025 | 28,68 | 28,86 | 28,68 | 28,86 | 1,98% | 7,00 |
| 25.02.2025 | 28,32 | 28,32 | 28,30 | 28,30 | -0,37% | 30,00 |
| 24.02.2025 | 28,21 | 28,61 | 27,87 | 28,41 | -0,53% | - |
| 21.02.2025 | 28,84 | 28,84 | 28,56 | 28,56 | 1,04% | 214,00 |
| 20.02.2025 | 28,46 | 28,46 | 28,26 | 28,26 | -2,32% | 23,00 |
| 19.02.2025 | 29,01 | 29,01 | 28,93 | 28,93 | -0,26% | 125,00 |
| 18.02.2025 | 29,01 | 29,01 | 29,01 | 29,01 | 0,49% | 20,00 |
| 17.02.2025 | 28,91 | 28,95 | 28,87 | 28,87 | 2,52% | 21,00 |
| 14.02.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 1,15% | 8,00 |
| 13.02.2025 | 27,73 | 27,84 | 27,68 | 27,84 | 0,13% | 31,00 |
| 12.02.2025 | 28,38 | 28,38 | 27,80 | 27,80 | -2,63% | 986,00 |
| 11.02.2025 | 28,72 | 28,72 | 28,55 | 28,55 | -0,42% | 243,00 |
| 10.02.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -0,95% | 70,00 |
| 07.02.2025 | 29,11 | 29,11 | 28,95 | 28,95 | -2,20% | 122,00 |
| 06.02.2025 | 30,11 | 30,37 | 28,40 | 29,60 | -1,09% | 470,00 |
| 05.02.2025 | 30,07 | 30,20 | 29,64 | 29,92 | -0,08% | - |
| 04.02.2025 | 30,04 | 30,04 | 29,95 | 29,95 | 0,79% | 51,00 |
| 03.02.2025 | 30,68 | 30,94 | 28,76 | 29,71 | -3,44% | 1.622,00 |
| 31.01.2025 | 31,68 | 31,80 | 30,56 | 30,77 | -2,41% | - |
| 30.01.2025 | 31,08 | 31,53 | 31,08 | 31,53 | 1,71% | 160,00 |
| 29.01.2025 | 31,24 | 31,24 | 31,00 | 31,00 | -0,34% | 150,00 |
| 28.01.2025 | 31,49 | 31,49 | 31,11 | 31,11 | -0,21% | 15,00 |
| 27.01.2025 | 30,76 | 31,17 | 30,76 | 31,17 | 1,38% | 66,00 |
| 24.01.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,39% | 100,00 |
| 23.01.2025 | 30,63 | 30,63 | 30,63 | 30,63 | -2,30% | 1,00 |
| 22.01.2025 | 31,40 | 31,40 | 31,35 | 31,35 | 0,97% | 188,00 |
| 21.01.2025 | 31,34 | 31,41 | 31,05 | 31,05 | -0,74% | 531,00 |
| 20.01.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,58% | 30,00 |
| 17.01.2025 | 31,15 | 31,52 | 31,14 | 31,46 | 1,89% | - |
| 16.01.2025 | 30,85 | 30,88 | 30,85 | 30,88 | -1,28% | 18,00 |
| 15.01.2025 | 31,08 | 31,48 | 31,08 | 31,28 | 1,21% | 102,00 |