26,410€
-0,04%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 26,41 | 26,45 | 26,35 | 26,41 | -0,04% | - |
| 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% | - |
| 14.01.2025 | 30,78 | 30,90 | 30,78 | 30,90 | 2,08% | 283,00 |
| 13.01.2025 | 30,27 | 30,27 | 30,27 | 30,27 | -0,97% | - |
| 10.01.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 0,15% | - |
| 09.01.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -2,10% | - |
| 08.01.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 1,27% | - |
| 07.01.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 0,84% | - |
| 06.01.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 0,33% | - |
| 03.01.2025 | 30,46 | 30,46 | 30,43 | 30,43 | -0,88% | 14,00 |
| 02.01.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,24% | - |
| 30.12.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,26% | - |
| 27.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,41% | - |
| 23.12.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 1,04% | - |
| 20.12.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,47% | - |
| 19.12.2024 | 30,71 | 30,71 | 30,71 | 30,71 | -2,60% | - |
| 18.12.2024 | 31,53 | 31,53 | 31,53 | 31,53 | 0,65% | - |
| 17.12.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,38% | - |
| 16.12.2024 | 32,34 | 32,34 | 31,44 | 31,44 | -6,14% | 500,00 |
| 13.12.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,62% | - |
| 12.12.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 1,39% | - |
| 11.12.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 0,69% | - |
| 10.12.2024 | 32,41 | 32,61 | 32,41 | 32,61 | 2,18% | 4.000,00 |
| 09.12.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,36% | - |
| 06.12.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -2,63% | - |
| 05.12.2024 | 32,99 | 32,99 | 32,90 | 32,90 | 2,30% | 600,00 |
| 04.12.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -1,59% | - |
| 03.12.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,91% | - |
| 02.12.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -0,02% | - |
| 29.11.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -0,20% | - |
| 28.11.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,12% | - |
| 27.11.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -2,74% | - |
| 26.11.2024 | 33,50 | 33,50 | 33,41 | 33,41 | 2,53% | 165,00 |
| 25.11.2024 | 32,58 | 32,58 | 32,58 | 32,58 | 1,35% | - |
| 22.11.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,25% | - |
| 21.11.2024 | 31,56 | 32,09 | 31,42 | 32,07 | 2,77% | - |
| 20.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,61% | - |
| 19.11.2024 | 32,37 | 32,37 | 32,37 | 32,37 | -0,80% | - |
| 18.11.2024 | 32,64 | 32,64 | 32,63 | 32,63 | 0,73% | 2,00 |
| 15.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,13% | - |
| 14.11.2024 | 32,74 | 33,10 | 32,74 | 33,10 | 0,87% | 20,00 |
| 13.11.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 1,53% | - |
| 12.11.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 2,15% | - |
| 11.11.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -2,00% | - |
| 08.11.2024 | 32,29 | 32,29 | 32,29 | 32,29 | 0,30% | - |
| 07.11.2024 | 32,19 | 32,19 | 32,19 | 32,19 | -1,24% | - |