28,355€
1,05%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 0,20% | - |
| 05.06.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -2,11% | - |
| 04.06.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 1,47% | - |
| 03.06.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,91% | - |
| 02.06.2025 | 28,79 | 28,80 | 28,79 | 28,80 | -2,32% | 1.864,00 |
| 30.05.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -1,01% | - |
| 29.05.2025 | 29,79 | 29,79 | 29,79 | 29,79 | 0,62% | - |
| 28.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,17% | - |
| 27.05.2025 | 28,69 | 28,69 | 28,69 | 28,69 | -0,50% | - |
| 26.05.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,64% | - |
| 23.05.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 0,64% | - |
| 22.05.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -1,32% | - |
| 21.05.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -0,07% | - |
| 20.05.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -0,98% | - |
| 19.05.2025 | 29,53 | 29,53 | 29,53 | 29,53 | 0,48% | - |
| 16.05.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 0,44% | - |
| 15.05.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -1,10% | - |
| 14.05.2025 | 29,59 | 29,59 | 29,59 | 29,59 | 1,16% | - |
| 13.05.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 2,83% | - |
| 12.05.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 2,67% | - |
| 09.05.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 2,90% | - |
| 08.05.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 5,44% | - |
| 07.05.2025 | 25,53 | 25,53 | 25,53 | 25,53 | -1,33% | - |
| 06.05.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 0,76% | - |
| 05.05.2025 | 25,69 | 25,69 | 25,68 | 25,68 | 1,86% | - |
| 02.05.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -0,24% | - |
| 30.04.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 1,81% | - |
| 29.04.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,30% | - |
| 28.04.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -1,43% | - |
| 25.04.2025 | 25,10 | 25,11 | 25,10 | 25,11 | 5,04% | - |
| 24.04.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,12% | - |
| 23.04.2025 | 23,88 | 24,17 | 23,88 | 24,17 | 6,43% | 42,00 |
| 22.04.2025 | 22,83 | 22,83 | 22,71 | 22,71 | -1,37% | 700,00 |
| 17.04.2025 | 23,03 | 23,03 | 23,03 | 23,03 | 1,63% | - |
| 16.04.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -1,33% | - |
| 15.04.2025 | 23,20 | 23,20 | 22,96 | 22,96 | -0,65% | 80,00 |
| 14.04.2025 | 23,11 | 23,11 | 23,11 | 23,11 | 0,61% | - |
| 11.04.2025 | 22,97 | 22,97 | 22,97 | 22,97 | -5,49% | - |
| 10.04.2025 | 24,41 | 24,41 | 24,31 | 24,31 | 9,88% | 12,00 |
| 09.04.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -7,10% | - |
| 08.04.2025 | 23,81 | 23,81 | 23,81 | 23,81 | 8,20% | - |
| 07.04.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -10,04% | - |
| 04.04.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -4,40% | - |
| 03.04.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -2,90% | - |
| 02.04.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,26% | - |
| 01.04.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 1,93% | - |
| 31.03.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -2,74% | - |
| 28.03.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -2,08% | - |
| 27.03.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,31% | - |
| 26.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,35% | - |
| 25.03.2025 | 27,21 | 27,21 | 27,21 | 27,21 | 0,17% | - |
| 24.03.2025 | 26,60 | 27,16 | 26,60 | 27,16 | 1,84% | 537,00 |
| 21.03.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -0,07% | - |
| 20.03.2025 | 26,69 | 26,69 | 26,69 | 26,69 | 1,27% | - |
| 19.03.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 0,13% | - |
| 18.03.2025 | 25,84 | 26,32 | 25,84 | 26,32 | 0,44% | 100,00 |
| 17.03.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 2,04% | - |
| 14.03.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -1,68% | - |
| 13.03.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -2,52% | - |
| 12.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,85% | - |
| 11.03.2025 | 27,44 | 27,44 | 27,03 | 27,03 | -1,33% | 4,00 |
| 10.03.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 2,14% | - |
| 07.03.2025 | 27,13 | 27,13 | 26,82 | 26,82 | -0,56% | 200,00 |
| 06.03.2025 | 26,97 | 26,97 | 26,97 | 26,97 | 0,78% | - |
| 05.03.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -2,55% | - |
| 04.03.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -3,65% | - |
| 03.03.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,21% | - |
| 28.02.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,98% | - |
| 27.02.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,54% | - |
| 26.02.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,76% | - |
| 25.02.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,37% | 287,00 |
| 24.02.2025 | 28,09 | 28,24 | 28,09 | 28,24 | -1,59% | 25,00 |
| 21.02.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,18% | - |
| 20.02.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,85% | 50,00 |
| 19.02.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,07% | - |
| 18.02.2025 | 28,88 | 28,88 | 28,87 | 28,88 | 0,36% | 238,00 |
| 17.02.2025 | 28,77 | 28,77 | 28,77 | 28,77 | 2,69% | - |
| 14.02.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 1,28% | - |
| 13.02.2025 | 27,67 | 27,67 | 27,66 | 27,66 | -2,43% | - |
| 12.02.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -1,00% | - |
| 11.02.2025 | 28,37 | 28,64 | 28,37 | 28,64 | -1,46% | 320,00 |
| 10.02.2025 | 29,06 | 29,06 | 29,06 | 29,06 | -0,02% | - |
| 07.02.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -3,04% | - |
| 06.02.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,08% | - |
| 05.02.2025 | 30,04 | 30,05 | 30,00 | 30,00 | -0,48% | 824,00 |
| 04.02.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,44% | - |
| 03.02.2025 | 30,72 | 30,72 | 30,59 | 30,59 | -3,15% | 27,00 |
| 31.01.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 1,30% | - |
| 30.01.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,02% | - |
| 29.01.2025 | 31,18 | 31,18 | 31,17 | 31,17 | -0,80% | - |
| 28.01.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 1,63% | - |
| 27.01.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 0,52% | - |
| 24.01.2025 | 30,76 | 30,76 | 30,76 | 30,76 | 0,97% | - |
| 23.01.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -3,30% | - |
| 22.01.2025 | 31,42 | 31,50 | 31,42 | 31,50 | 0,48% | 188,00 |
| 21.01.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,18% | - |
| 20.01.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,85% | - |
| 17.01.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -1,07% | - |
| 16.01.2025 | 31,37 | 31,37 | 31,37 | 31,37 | 1,47% | - |
| 15.01.2025 | 30,91 | 30,91 | 30,91 | 30,91 | 0,03% | - |