47,095€
-0,93%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 47,34 | 47,44 | 47,30 | 47,30 | -0,80% | 17,00 |
| 26.03.2026 | 48,14 | 48,21 | 47,68 | 47,68 | -2,16% | 109,00 |
| 25.03.2026 | 48,00 | 49,12 | 47,75 | 48,74 | 4,95% | 585,00 |
| 24.03.2026 | 46,44 | 46,44 | 46,44 | 46,44 | 1,01% | 1,00 |
| 23.03.2026 | 45,07 | 45,97 | 45,07 | 45,97 | 2,50% | 13,00 |
| 20.03.2026 | 45,44 | 45,44 | 44,85 | 44,85 | -0,48% | 20,00 |
| 19.03.2026 | 45,07 | 45,07 | 45,07 | 45,07 | -1,21% | 10,00 |
| 18.03.2026 | 45,58 | 45,77 | 44,93 | 45,62 | 1,08% | - |
| 17.03.2026 | 45,13 | 45,13 | 45,13 | 45,13 | 0,29% | 9,00 |
| 16.03.2026 | 44,72 | 45,40 | 44,52 | 45,00 | 1,52% | 118,00 |
| 13.03.2026 | 45,66 | 45,96 | 44,24 | 44,33 | -3,07% | - |
| 12.03.2026 | 45,73 | 45,73 | 45,73 | 45,73 | -1,09% | 5,00 |
| 11.03.2026 | 45,52 | 46,24 | 45,23 | 46,24 | 1,96% | - |
| 10.03.2026 | 45,81 | 45,85 | 45,27 | 45,35 | 2,66% | 379,00 |
| 09.03.2026 | 43,90 | 44,45 | 43,90 | 44,17 | -1,66% | 91,00 |
| 06.03.2026 | 45,30 | 45,93 | 44,92 | 44,92 | -2,25% | 171,00 |
| 05.03.2026 | 45,95 | 45,95 | 45,95 | 45,95 | 1,19% | 1,00 |
| 04.03.2026 | 46,39 | 47,04 | 45,40 | 45,41 | -3,14% | - |
| 03.03.2026 | 47,19 | 47,24 | 46,83 | 46,88 | -3,12% | 419,00 |
| 02.03.2026 | 48,53 | 48,53 | 47,68 | 48,39 | -1,80% | 41,00 |
| 27.02.2026 | 48,83 | 49,28 | 48,83 | 49,28 | 0,10% | 3,00 |
| 26.02.2026 | 50,19 | 50,91 | 48,94 | 49,23 | -1,22% | - |
| 25.02.2026 | 49,84 | 49,84 | 49,84 | 49,84 | -0,22% | 2,00 |
| 24.02.2026 | 49,48 | 50,54 | 49,33 | 49,94 | 0,67% | - |
| 23.02.2026 | 49,77 | 50,11 | 49,42 | 49,61 | -1,08% | 631,00 |
| 20.02.2026 | 51,15 | 51,15 | 49,96 | 50,15 | -2,47% | 666,00 |
| 19.02.2026 | 52,11 | 52,11 | 51,42 | 51,42 | -2,76% | 76,00 |
| 18.02.2026 | 52,87 | 52,88 | 52,87 | 52,88 | 1,69% | 503,00 |
| 17.02.2026 | 53,37 | 53,45 | 52,00 | 52,00 | -3,47% | 448,00 |
| 16.02.2026 | 53,37 | 53,87 | 52,75 | 53,87 | 1,83% | 252,00 |
| 13.02.2026 | 54,51 | 55,35 | 52,90 | 52,90 | -5,57% | 170,00 |
| 12.02.2026 | 56,06 | 58,55 | 55,19 | 56,02 | 0,76% | 2.265,00 |
| 11.02.2026 | 46,80 | 56,00 | 46,80 | 55,60 | 21,74% | 2.913,00 |
| 10.02.2026 | 44,28 | 45,71 | 44,20 | 45,67 | 2,92% | - |
| 09.02.2026 | 44,38 | 44,38 | 44,38 | 44,38 | 4,02% | 1,00 |
| 06.02.2026 | 42,66 | 42,66 | 42,66 | 42,66 | 0,14% | 40,00 |
| 05.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | 55,00 |
| 04.02.2026 | 41,35 | 42,00 | 41,35 | 42,00 | 2,25% | 110,00 |
| 03.02.2026 | 40,81 | 41,64 | 40,76 | 41,08 | 3,09% | - |
| 02.02.2026 | 39,85 | 39,85 | 39,85 | 39,85 | -0,16% | 1,00 |
| 30.01.2026 | 40,93 | 40,93 | 39,91 | 39,91 | -1,63% | 893,00 |
| 29.01.2026 | 40,57 | 40,57 | 40,57 | 40,57 | 0,38% | 250,00 |
| 28.01.2026 | 40,36 | 40,80 | 40,18 | 40,42 | -0,02% | - |
| 27.01.2026 | 40,22 | 40,52 | 39,92 | 40,43 | 1,04% | - |
| 26.01.2026 | 39,90 | 40,01 | 39,90 | 40,01 | -1,36% | 88,00 |
| 23.01.2026 | 40,56 | 40,56 | 40,56 | 40,56 | -0,22% | 100,00 |
| 22.01.2026 | 41,33 | 41,72 | 40,55 | 40,65 | 2,73% | - |
| 21.01.2026 | 39,55 | 39,57 | 39,15 | 39,57 | -0,88% | 345,00 |
| 20.01.2026 | 39,77 | 39,92 | 39,58 | 39,92 | -0,75% | 503,00 |
| 19.01.2026 | 40,25 | 40,34 | 40,21 | 40,22 | -0,83% | - |
| 16.01.2026 | 41,65 | 41,65 | 40,56 | 40,56 | -2,63% | 580,00 |
| 15.01.2026 | 41,52 | 41,87 | 41,52 | 41,66 | 1,35% | 5,00 |
| 14.01.2026 | 41,68 | 41,68 | 41,10 | 41,10 | -1,14% | 69,00 |
| 13.01.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 1,77% | 1,00 |
| 12.01.2026 | 40,77 | 40,85 | 40,77 | 40,85 | -0,10% | 115,00 |
| 09.01.2026 | 41,03 | 41,17 | 40,48 | 40,89 | 0,02% | - |
| 08.01.2026 | 40,89 | 40,89 | 40,89 | 40,89 | -0,74% | 615,00 |
| 07.01.2026 | 41,27 | 41,27 | 41,19 | 41,19 | 0,68% | 124,00 |
| 06.01.2026 | 40,59 | 41,02 | 40,00 | 40,91 | 1,36% | - |
| 05.01.2026 | 39,74 | 40,36 | 39,74 | 40,36 | 1,66% | 6,00 |
| 02.01.2026 | 38,59 | 39,70 | 38,59 | 39,70 | 1,89% | 555,00 |
| 29.12.2025 | 38,70 | 39,03 | 38,41 | 38,96 | 1,68% | - |
| 23.12.2025 | 38,57 | 38,59 | 38,17 | 38,32 | -2,18% | - |
| 22.12.2025 | 38,50 | 39,17 | 38,50 | 39,17 | 0,15% | 13,00 |
| 19.12.2025 | 38,67 | 39,11 | 38,39 | 39,11 | 2,06% | 472,00 |
| 18.12.2025 | 38,66 | 38,66 | 38,32 | 38,32 | 1,24% | 129,00 |
| 17.12.2025 | 37,85 | 37,85 | 37,85 | 37,85 | -0,07% | 1,00 |
| 16.12.2025 | 38,07 | 38,40 | 37,69 | 37,88 | -0,51% | - |
| 15.12.2025 | 38,22 | 38,27 | 37,88 | 38,07 | -0,68% | 36,00 |
| 12.12.2025 | 38,71 | 38,71 | 38,33 | 38,33 | 0,87% | 4,00 |
| 11.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,10% | 32,00 |
| 10.12.2025 | 36,49 | 37,22 | 36,49 | 37,22 | 2,42% | 49,00 |
| 09.12.2025 | 35,85 | 36,34 | 35,85 | 36,34 | -2,63% | 60,00 |
| 08.12.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -0,49% | 1,00 |
| 05.12.2025 | 37,04 | 37,51 | 37,04 | 37,51 | 1,06% | 61,00 |
| 04.12.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -0,01% | 33,00 |
| 03.12.2025 | 37,19 | 37,28 | 36,94 | 37,11 | 0,25% | - |
| 02.12.2025 | 37,02 | 37,02 | 37,02 | 37,02 | 0,58% | 10,00 |
| 01.12.2025 | 36,81 | 37,04 | 36,54 | 36,81 | -0,59% | - |
| 28.11.2025 | 36,97 | 37,03 | 36,67 | 37,03 | -0,16% | 463,00 |
| 27.11.2025 | 37,08 | 37,09 | 37,07 | 37,09 | -0,94% | - |
| 26.11.2025 | 37,74 | 37,84 | 37,36 | 37,44 | -0,93% | - |
| 25.11.2025 | 37,79 | 37,79 | 37,79 | 37,79 | 2,00% | 15,00 |
| 24.11.2025 | 37,05 | 37,05 | 37,05 | 37,05 | -0,96% | 86,00 |
| 21.11.2025 | 35,61 | 37,44 | 35,49 | 37,41 | 4,41% | - |
| 20.11.2025 | 35,83 | 35,83 | 35,83 | 35,83 | -4,27% | 51,00 |
| 19.11.2025 | 37,43 | 37,43 | 37,43 | 37,43 | -0,11% | 1,00 |
| 18.11.2025 | 37,47 | 37,47 | 37,47 | 37,47 | -1,90% | 182,00 |
| 17.11.2025 | 38,85 | 38,85 | 38,20 | 38,20 | -1,48% | 4,00 |
| 14.11.2025 | 38,77 | 38,77 | 38,77 | 38,77 | -1,19% | 40,00 |
| 13.11.2025 | 39,81 | 39,85 | 39,23 | 39,24 | -1,67% | - |
| 12.11.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 1,29% | 300,00 |
| 11.11.2025 | 39,17 | 39,39 | 39,17 | 39,39 | 1,76% | 161,00 |
| 10.11.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -1,51% | 1,00 |
| 07.11.2025 | 39,23 | 39,31 | 39,23 | 39,31 | 0,56% | 3,00 |
| 06.11.2025 | 39,09 | 39,09 | 39,09 | 39,09 | -0,12% | 40,00 |
| 05.11.2025 | 38,25 | 39,13 | 38,25 | 39,13 | 2,03% | 531,00 |
| 04.11.2025 | 37,57 | 38,40 | 37,57 | 38,35 | 1,21% | 60,00 |
| 03.11.2025 | 37,43 | 37,89 | 37,08 | 37,89 | 1,84% | 34,00 |
| 31.10.2025 | 37,21 | 37,21 | 37,21 | 37,21 | -1,70% | 15,00 |