28,195€
-0,23%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 30,86 | 31,23 | 30,48 | 30,90 | 2,17% | - |
| 13.01.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,03% | 55,00 |
| 10.01.2025 | 30,62 | 30,87 | 30,22 | 30,26 | -1,14% | - |
| 09.01.2025 | 30,58 | 30,64 | 30,51 | 30,60 | 0,17% | - |
| 08.01.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -1,96% | 57,00 |
| 07.01.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 2,35% | 30,00 |
| 06.01.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,43% | 30,00 |
| 03.01.2025 | 30,53 | 30,59 | 29,84 | 30,58 | -0,63% | - |
| 02.01.2025 | 30,77 | 30,77 | 30,77 | 30,77 | -0,15% | 3,00 |
| 30.12.2024 | 30,76 | 30,82 | 30,76 | 30,82 | 0,70% | 29,00 |
| 27.12.2024 | 30,60 | 30,65 | 30,60 | 30,60 | -0,08% | 3.640,00 |
| 23.12.2024 | 30,72 | 30,72 | 30,48 | 30,63 | 0,33% | 124,00 |
| 20.12.2024 | 29,99 | 30,53 | 29,99 | 30,53 | 0,31% | 68,00 |
| 19.12.2024 | 30,63 | 30,63 | 30,43 | 30,43 | -1,37% | 28,00 |
| 18.12.2024 | 31,68 | 32,10 | 30,84 | 30,85 | -2,69% | - |
| 17.12.2024 | 31,34 | 31,99 | 31,21 | 31,71 | 0,08% | - |
| 16.12.2024 | 31,83 | 31,83 | 31,68 | 31,68 | -5,28% | 224,00 |
| 13.12.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -0,11% | 2,00 |
| 12.12.2024 | 33,32 | 33,73 | 32,95 | 33,48 | 2,10% | - |
| 11.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,29% | 200,00 |
| 10.12.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 2,38% | 22,00 |
| 09.12.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,33% | 30,00 |
| 06.12.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -0,16% | 69,00 |
| 05.12.2024 | 33,10 | 33,38 | 32,02 | 32,10 | -0,72% | - |
| 04.12.2024 | 32,33 | 32,33 | 32,33 | 32,33 | 0,39% | 23,00 |
| 03.12.2024 | 32,69 | 32,70 | 32,21 | 32,21 | -1,33% | - |
| 02.12.2024 | 32,39 | 32,64 | 32,39 | 32,64 | 0,49% | 67,00 |
| 29.11.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -0,27% | 23,00 |
| 28.11.2024 | 32,53 | 32,58 | 32,50 | 32,57 | 0,49% | - |
| 27.11.2024 | 32,41 | 32,41 | 32,41 | 32,41 | -0,43% | 1,00 |
| 26.11.2024 | 33,50 | 33,50 | 32,55 | 32,55 | -3,07% | 358,00 |
| 25.11.2024 | 33,00 | 33,68 | 33,00 | 33,58 | 2,79% | 321,00 |
| 22.11.2024 | 32,67 | 32,67 | 32,67 | 32,67 | 2,45% | 23,00 |
| 21.11.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 0,85% | 10,00 |
| 20.11.2024 | 31,37 | 31,66 | 31,19 | 31,62 | 1,03% | - |
| 19.11.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -3,59% | 31,00 |
| 18.11.2024 | 32,75 | 32,95 | 32,38 | 32,47 | -0,98% | - |
| 15.11.2024 | 32,50 | 33,06 | 32,35 | 32,79 | 0,29% | - |
| 14.11.2024 | 32,95 | 33,19 | 32,52 | 32,69 | -3,17% | - |
| 13.11.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 2,27% | 200,00 |
| 12.11.2024 | 32,60 | 33,01 | 32,60 | 33,01 | 2,15% | 91,00 |
| 11.11.2024 | 31,94 | 32,32 | 31,94 | 32,32 | 1,56% | 476,00 |
| 08.11.2024 | 31,84 | 31,84 | 31,82 | 31,82 | -1,73% | 51,00 |
| 07.11.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -1,01% | 3,00 |
| 06.11.2024 | 32,71 | 32,71 | 32,71 | 32,71 | 6,50% | 98,00 |
| 05.11.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -1,24% | 32,00 |
| 04.11.2024 | 31,00 | 31,10 | 31,00 | 31,10 | 0,91% | 210,00 |
| 01.11.2024 | 30,94 | 31,45 | 30,62 | 30,82 | 0,55% | - |
| 31.10.2024 | 30,55 | 32,00 | 30,12 | 30,65 | -0,80% | 812,00 |
| 30.10.2024 | 31,53 | 31,69 | 30,82 | 30,90 | -2,42% | - |
| 29.10.2024 | 31,67 | 31,67 | 31,67 | 31,67 | -0,19% | 48,00 |
| 28.10.2024 | 30,70 | 31,73 | 30,70 | 31,73 | 3,44% | 554,00 |
| 25.10.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -2,79% | 35,00 |
| 24.10.2024 | 31,75 | 31,75 | 31,55 | 31,55 | -0,39% | 33,00 |
| 23.10.2024 | 31,52 | 31,68 | 31,10 | 31,68 | 0,24% | 653,00 |
| 22.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 250,00 |
| 21.10.2024 | 31,90 | 32,00 | 31,90 | 32,00 | -1,80% | 225,00 |
| 18.10.2024 | 32,59 | 32,59 | 32,59 | 32,59 | 1,16% | 99,00 |
| 17.10.2024 | 32,26 | 32,73 | 31,84 | 32,21 | -0,12% | - |
| 16.10.2024 | 32,14 | 32,64 | 32,14 | 32,25 | 0,53% | 369,00 |
| 15.10.2024 | 32,56 | 32,71 | 32,08 | 32,08 | -1,69% | - |
| 14.10.2024 | 32,87 | 32,87 | 32,63 | 32,63 | 1,82% | 160,00 |
| 11.10.2024 | 31,90 | 32,25 | 31,82 | 32,05 | 0,43% | - |
| 10.10.2024 | 32,04 | 32,10 | 31,72 | 31,91 | -0,54% | - |
| 09.10.2024 | 31,57 | 32,15 | 31,39 | 32,08 | 1,54% | - |
| 08.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,17% | 53,00 |
| 07.10.2024 | 31,85 | 31,97 | 31,85 | 31,97 | -0,70% | 99,00 |
| 04.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,21% | 70,00 |
| 03.10.2024 | 31,30 | 31,50 | 31,30 | 31,50 | -2,02% | 318,00 |
| 02.10.2024 | 31,97 | 32,15 | 31,97 | 32,15 | 0,12% | 194,00 |
| 01.10.2024 | 32,55 | 32,81 | 31,92 | 32,11 | -1,62% | - |
| 30.09.2024 | 33,00 | 33,00 | 32,58 | 32,64 | -0,34% | 2.612,00 |