57,690€
-3,46%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 59,66 | 60,38 | 59,66 | 60,38 | 1,04% | 19,00 |
| 26.06.2026 | 60,89 | 61,15 | 58,87 | 59,76 | -1,90% | - |
| 25.06.2026 | 60,92 | 60,92 | 60,92 | 60,92 | -0,36% | 11,00 |
| 24.06.2026 | 61,14 | 61,14 | 61,14 | 61,14 | -1,92% | 40,00 |
| 23.06.2026 | 63,42 | 63,42 | 62,34 | 62,34 | -2,35% | 478,00 |
| 22.06.2026 | 63,84 | 63,84 | 63,84 | 63,84 | 1,43% | 35,00 |
| 19.06.2026 | 62,94 | 62,94 | 62,94 | 62,94 | 1,48% | 10,00 |
| 18.06.2026 | 62,02 | 62,02 | 62,02 | 62,02 | -0,67% | 80,00 |
| 17.06.2026 | 62,44 | 62,44 | 62,44 | 62,44 | -0,13% | 80,00 |
| 16.06.2026 | 62,52 | 62,52 | 62,52 | 62,52 | -2,13% | 120,00 |
| 15.06.2026 | 65,48 | 65,48 | 63,88 | 63,88 | -1,42% | 156,00 |
| 12.06.2026 | 64,48 | 65,08 | 64,46 | 64,80 | 1,44% | 67,00 |
| 11.06.2026 | 63,88 | 63,88 | 63,88 | 63,88 | -0,50% | 17,00 |
| 10.06.2026 | 64,66 | 65,28 | 64,20 | 64,20 | 2,72% | 224,00 |
| 09.06.2026 | 62,78 | 62,78 | 62,50 | 62,50 | -4,08% | 28,00 |
| 08.06.2026 | 63,20 | 65,16 | 62,58 | 65,16 | 4,26% | 201,00 |
| 05.06.2026 | 66,66 | 66,66 | 62,50 | 62,50 | -4,11% | 587,00 |
| 04.06.2026 | 65,18 | 65,18 | 65,18 | 65,18 | -3,21% | 10,00 |
| 03.06.2026 | 64,46 | 67,72 | 64,46 | 67,34 | 5,38% | 223,00 |
| 02.06.2026 | 61,06 | 63,94 | 60,94 | 63,90 | 5,69% | 150,00 |
| 01.06.2026 | 61,04 | 61,04 | 60,46 | 60,46 | -3,11% | 2,00 |
| 29.05.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 2,33% | 1,00 |
| 28.05.2026 | 60,42 | 60,98 | 60,42 | 60,98 | 0,20% | 13,00 |
| 27.05.2026 | 58,72 | 60,86 | 58,66 | 60,86 | 4,91% | 768,00 |
| 26.05.2026 | 57,06 | 58,15 | 56,88 | 58,01 | 1,43% | - |
| 25.05.2026 | 57,10 | 57,22 | 57,06 | 57,19 | -1,53% | - |
| 22.05.2026 | 55,64 | 58,08 | 55,16 | 58,08 | 6,53% | 359,00 |
| 21.05.2026 | 54,72 | 55,42 | 54,52 | 54,52 | 0,53% | 889,00 |
| 20.05.2026 | 52,68 | 54,31 | 52,67 | 54,23 | 3,18% | - |
| 19.05.2026 | 52,24 | 52,84 | 52,24 | 52,56 | -3,31% | 229,00 |
| 18.05.2026 | 54,36 | 54,36 | 54,36 | 54,36 | 0,07% | 1,00 |
| 15.05.2026 | 57,44 | 57,94 | 54,32 | 54,32 | -7,18% | 146,00 |
| 14.05.2026 | 56,94 | 59,56 | 56,94 | 58,52 | 0,76% | 117,00 |
| 13.05.2026 | 57,00 | 58,08 | 57,00 | 58,08 | 6,53% | 333,00 |
| 12.05.2026 | 53,46 | 54,52 | 53,46 | 54,52 | 4,24% | 63,00 |
| 11.05.2026 | 51,74 | 52,30 | 51,74 | 52,30 | 1,06% | 88,00 |
| 08.05.2026 | 49,62 | 51,91 | 49,52 | 51,75 | 3,29% | - |
| 07.05.2026 | 50,86 | 50,86 | 50,02 | 50,10 | 1,31% | 13,00 |
| 06.05.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 1,75% | 40,00 |
| 05.05.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | 30,00 |
| 04.05.2026 | 48,16 | 48,60 | 48,13 | 48,60 | 5,72% | 10,00 |
| 30.04.2026 | 45,90 | 46,41 | 45,90 | 45,97 | -0,86% | 31,00 |
| 29.04.2026 | 46,37 | 46,37 | 46,37 | 46,37 | -0,08% | 8,00 |
| 28.04.2026 | 47,33 | 47,55 | 46,23 | 46,41 | -3,70% | - |
| 27.04.2026 | 48,10 | 48,19 | 48,09 | 48,19 | 0,44% | 181,00 |
| 24.04.2026 | 47,98 | 47,98 | 47,98 | 47,98 | -0,42% | 27,00 |
| 23.04.2026 | 48,26 | 48,26 | 48,18 | 48,18 | 1,47% | 4,00 |
| 22.04.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,72% | 1,00 |
| 21.04.2026 | 47,60 | 47,60 | 47,14 | 47,14 | -0,28% | 22,00 |
| 20.04.2026 | 47,27 | 47,27 | 47,27 | 47,27 | -0,61% | 46,00 |
| 17.04.2026 | 47,56 | 47,56 | 47,56 | 47,56 | 4,71% | 9,00 |
| 16.04.2026 | 44,75 | 45,42 | 44,34 | 45,42 | 2,85% | 31,00 |
| 15.04.2026 | 45,75 | 45,75 | 44,16 | 44,16 | -3,37% | 115,00 |
| 14.04.2026 | 45,68 | 45,70 | 45,68 | 45,70 | -0,65% | 21,00 |
| 13.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,63% | 70,00 |
| 10.04.2026 | 46,76 | 46,76 | 46,76 | 46,76 | -0,44% | 1,00 |
| 09.04.2026 | 47,08 | 47,19 | 46,33 | 46,97 | -0,24% | - |
| 08.04.2026 | 47,68 | 47,68 | 47,08 | 47,08 | 3,25% | 215,00 |
| 07.04.2026 | 46,20 | 46,20 | 45,60 | 45,60 | -0,84% | 738,00 |
| 02.04.2026 | 45,99 | 45,99 | 45,99 | 45,99 | -0,86% | 34,00 |
| 01.04.2026 | 47,33 | 47,33 | 46,39 | 46,39 | 0,16% | 354,00 |
| 31.03.2026 | 46,31 | 46,31 | 46,31 | 46,31 | 1,60% | 15,00 |
| 30.03.2026 | 45,58 | 45,58 | 45,58 | 45,58 | -3,64% | 7,00 |
| 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 |