29,105€
-1,95%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,89% | - |
| 05.09.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 0,05% | - |
| 04.09.2024 | 29,67 | 29,67 | 29,67 | 29,67 | -3,06% | - |
| 03.09.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -0,15% | - |
| 02.09.2024 | 30,66 | 30,66 | 30,65 | 30,65 | 0,57% | - |
| 30.08.2024 | 30,48 | 30,48 | 30,48 | 30,48 | 1,18% | - |
| 29.08.2024 | 30,12 | 30,12 | 30,12 | 30,12 | 0,23% | - |
| 28.08.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,25% | - |
| 27.08.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -0,38% | - |
| 26.08.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 2,63% | - |
| 23.08.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -0,24% | - |
| 22.08.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 1,43% | - |
| 21.08.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -2,02% | - |
| 20.08.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 1,14% | - |
| 19.08.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -0,47% | - |
| 16.08.2024 | 29,53 | 29,53 | 29,53 | 29,53 | 2,82% | - |
| 15.08.2024 | 28,72 | 28,72 | 28,72 | 28,72 | -0,59% | - |
| 14.08.2024 | 28,89 | 28,89 | 28,89 | 28,89 | 1,64% | - |
| 13.08.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -1,90% | - |
| 12.08.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -1,11% | - |
| 09.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 1,86% | - |
| 08.08.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -1,20% | - |
| 07.08.2024 | 29,11 | 29,11 | 29,11 | 29,11 | -1,49% | - |
| 06.08.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,27% | - |
| 05.08.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -5,12% | - |
| 02.08.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -3,94% | - |
| 01.08.2024 | 32,51 | 32,51 | 32,51 | 32,51 | 5,31% | - |
| 31.07.2024 | 29,86 | 30,87 | 29,86 | 30,87 | 2,56% | 200,00 |
| 30.07.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,53% | - |
| 29.07.2024 | 30,12 | 30,26 | 30,12 | 30,26 | 2,45% | 20,00 |
| 26.07.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 0,60% | - |
| 25.07.2024 | 29,36 | 29,36 | 29,36 | 29,36 | -1,43% | - |
| 24.07.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -0,47% | - |
| 23.07.2024 | 29,81 | 29,93 | 29,81 | 29,93 | -0,40% | 50,00 |
| 22.07.2024 | 29,85 | 30,05 | 29,85 | 30,05 | -2,92% | 10,00 |
| 19.07.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -0,66% | - |
| 18.07.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -1,03% | - |
| 17.07.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 3,72% | - |
| 16.07.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 0,13% | - |
| 15.07.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,25% | - |
| 12.07.2024 | 30,39 | 30,39 | 30,39 | 30,39 | 3,10% | - |
| 11.07.2024 | 29,47 | 29,47 | 29,47 | 29,47 | 1,27% | - |
| 10.07.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,59% | - |
| 09.07.2024 | 28,93 | 28,93 | 28,93 | 28,93 | 0,57% | - |
| 08.07.2024 | 28,77 | 28,77 | 28,77 | 28,77 | -2,11% | - |
| 05.07.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -0,15% | - |
| 04.07.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 0,03% | - |
| 03.07.2024 | 29,41 | 29,42 | 29,41 | 29,42 | 0,79% | 30,00 |
| 02.07.2024 | 29,19 | 29,19 | 29,19 | 29,19 | -2,21% | - |
| 01.07.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,30% | - |
| 28.06.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -1,75% | - |
| 27.06.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -0,90% | - |
| 26.06.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -1,97% | - |
| 25.06.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 1,23% | - |
| 24.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,08% | - |
| 21.06.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,41% | - |
| 20.06.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,26% | - |
| 19.06.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -0,88% | - |
| 18.06.2024 | 30,84 | 30,84 | 30,84 | 30,84 | 2,41% | - |
| 17.06.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -3,69% | - |
| 14.06.2024 | 31,27 | 31,27 | 31,27 | 31,27 | -0,73% | - |
| 13.06.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,75% | - |
| 12.06.2024 | 31,27 | 31,27 | 31,27 | 31,27 | -1,37% | - |
| 11.06.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,01% | - |
| 10.06.2024 | 32,03 | 32,03 | 32,03 | 32,03 | 0,36% | - |
| 07.06.2024 | 31,91 | 31,91 | 31,91 | 31,91 | 0,89% | - |
| 06.06.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -0,69% | - |
| 05.06.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -2,73% | - |
| 04.06.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,05% | - |
| 03.06.2024 | 32,73 | 32,73 | 32,73 | 32,73 | 1,10% | - |
| 31.05.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 1,82% | - |
| 30.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,31% | - |
| 29.05.2024 | 32,89 | 32,89 | 32,89 | 32,89 | 0,54% | - |
| 28.05.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -0,06% | - |
| 27.05.2024 | 32,73 | 32,73 | 32,73 | 32,73 | 1,30% | - |
| 24.05.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -2,27% | - |
| 23.05.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -1,39% | - |
| 22.05.2024 | 33,53 | 33,53 | 33,53 | 33,53 | -0,62% | - |
| 21.05.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -0,60% | - |
| 20.05.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -1,57% | - |
| 17.05.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 0,51% | - |
| 16.05.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -0,78% | - |
| 15.05.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,50% | - |
| 14.05.2024 | 34,72 | 34,75 | 34,72 | 34,75 | 0,25% | 5,00 |
| 13.05.2024 | 34,67 | 34,67 | 34,67 | 34,67 | -0,70% | - |
| 10.05.2024 | 34,91 | 34,91 | 34,91 | 34,91 | 0,56% | - |
| 09.05.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 1,80% | - |
| 08.05.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,06% | - |
| 07.05.2024 | 34,08 | 34,08 | 34,08 | 34,08 | 1,05% | - |
| 06.05.2024 | 33,73 | 33,73 | 33,73 | 33,73 | 0,37% | - |
| 03.05.2024 | 33,17 | 33,60 | 33,17 | 33,60 | 6,04% | 80,00 |
| 02.05.2024 | 30,90 | 31,69 | 30,90 | 31,69 | 1,08% | 201,00 |
| 30.04.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 1,49% | - |
| 29.04.2024 | 30,89 | 30,89 | 30,89 | 30,89 | 0,96% | - |
| 26.04.2024 | 30,59 | 30,59 | 30,59 | 30,59 | -1,67% | - |
| 25.04.2024 | 31,11 | 31,11 | 31,11 | 31,11 | 0,21% | - |
| 24.04.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,40% | - |
| 23.04.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,68% | - |
| 22.04.2024 | 30,71 | 30,71 | 30,71 | 30,71 | 2,90% | - |
| 19.04.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,27% | - |