37,085€
0,27%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 37,09 | 37,09 | 36,91 | 37,09 | 0,28% | - |
| 03.12.2025 | 36,99 | 36,99 | 36,99 | 36,99 | 0,31% | - |
| 02.12.2025 | 36,71 | 36,87 | 36,71 | 36,87 | 0,75% | 5,00 |
| 01.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,96% | - |
| 28.11.2025 | 36,95 | 36,95 | 36,95 | 36,95 | 0,20% | - |
| 27.11.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -1,85% | - |
| 26.11.2025 | 37,57 | 37,57 | 37,57 | 37,57 | 1,54% | - |
| 25.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,79% | - |
| 24.11.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 5,25% | - |
| 21.11.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -5,41% | - |
| 20.11.2025 | 37,46 | 37,46 | 37,46 | 37,46 | 0,09% | - |
| 19.11.2025 | 37,43 | 37,43 | 37,43 | 37,43 | 1,04% | - |
| 18.11.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -3,77% | - |
| 17.11.2025 | 38,49 | 38,49 | 38,49 | 38,49 | -0,77% | - |
| 14.11.2025 | 38,79 | 38,79 | 38,79 | 38,79 | -2,28% | - |
| 13.11.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,52% | - |
| 12.11.2025 | 39,49 | 39,49 | 39,49 | 39,49 | 1,09% | - |
| 11.11.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 0,12% | - |
| 10.11.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -0,03% | - |
| 07.11.2025 | 39,03 | 39,03 | 39,03 | 39,03 | 0,42% | - |
| 06.11.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 1,61% | - |
| 05.11.2025 | 38,25 | 38,25 | 38,25 | 38,25 | 1,70% | - |
| 04.11.2025 | 37,61 | 37,61 | 37,61 | 37,61 | 1,17% | - |
| 03.11.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -2,81% | - |
| 31.10.2025 | 38,25 | 38,25 | 38,25 | 38,25 | 4,07% | - |
| 30.10.2025 | 36,76 | 36,76 | 36,76 | 36,76 | -1,76% | - |
| 29.10.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 0,89% | - |
| 28.10.2025 | 37,09 | 37,09 | 37,09 | 37,09 | -2,41% | - |
| 27.10.2025 | 37,93 | 38,00 | 37,93 | 38,00 | 1,24% | 294,00 |
| 24.10.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,41% | - |
| 23.10.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -0,53% | - |
| 22.10.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 2,12% | - |
| 21.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,13% | - |
| 20.10.2025 | 36,39 | 36,39 | 36,39 | 36,39 | 0,08% | - |
| 17.10.2025 | 36,37 | 36,37 | 36,36 | 36,36 | 0,46% | - |
| 16.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,75% | - |
| 15.10.2025 | 35,93 | 35,93 | 35,93 | 35,93 | 1,34% | - |
| 14.10.2025 | 35,45 | 35,45 | 35,45 | 35,45 | -0,99% | - |
| 13.10.2025 | 35,81 | 35,81 | 35,81 | 35,81 | -0,46% | - |
| 10.10.2025 | 35,97 | 35,97 | 35,97 | 35,97 | -2,23% | - |
| 09.10.2025 | 36,79 | 36,79 | 36,79 | 36,79 | 1,04% | - |
| 08.10.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -3,97% | - |
| 07.10.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,66% | 232,00 |
| 06.10.2025 | 38,17 | 38,17 | 38,17 | 38,17 | 1,07% | - |
| 03.10.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,29% | - |
| 02.10.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 0,99% | - |
| 01.10.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 0,13% | - |
| 30.09.2025 | 37,23 | 37,23 | 37,23 | 37,23 | -0,45% | - |
| 29.09.2025 | 37,58 | 37,58 | 37,13 | 37,40 | 0,80% | 415,00 |
| 26.09.2025 | 37,11 | 37,11 | 37,11 | 37,11 | 0,66% | - |
| 25.09.2025 | 36,86 | 36,86 | 36,86 | 36,86 | -0,23% | - |
| 24.09.2025 | 36,95 | 36,95 | 36,95 | 36,95 | 0,19% | - |
| 23.09.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -1,97% | - |
| 22.09.2025 | 37,62 | 37,62 | 37,62 | 37,62 | -0,03% | - |
| 19.09.2025 | 37,63 | 37,63 | 37,63 | 37,63 | 0,36% | - |
| 18.09.2025 | 37,49 | 37,49 | 37,49 | 37,49 | 2,22% | - |
| 17.09.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,23% | - |
| 16.09.2025 | 37,21 | 37,21 | 36,59 | 36,59 | -1,71% | 282,00 |
| 15.09.2025 | 37,23 | 37,23 | 37,23 | 37,23 | -1,52% | - |
| 12.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,59% | - |
| 11.09.2025 | 36,93 | 37,03 | 36,84 | 36,85 | -0,95% | 500,00 |
| 10.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,07% | - |
| 09.09.2025 | 37,73 | 37,90 | 37,15 | 37,23 | -0,13% | 90,00 |
| 08.09.2025 | 37,45 | 37,59 | 37,00 | 37,27 | -0,69% | - |
| 05.09.2025 | 37,53 | 37,53 | 37,53 | 37,53 | 1,97% | - |
| 04.09.2025 | 36,81 | 36,81 | 36,81 | 36,81 | -0,05% | - |
| 03.09.2025 | 36,83 | 36,83 | 36,83 | 36,83 | 1,78% | - |
| 02.09.2025 | 36,35 | 36,36 | 36,18 | 36,18 | -0,25% | 78,00 |
| 01.09.2025 | 36,41 | 36,42 | 36,27 | 36,27 | -0,97% | 458,00 |
| 29.08.2025 | 36,70 | 36,70 | 36,63 | 36,63 | -0,81% | 130,00 |
| 28.08.2025 | 37,36 | 37,36 | 36,93 | 36,93 | -1,40% | 20,00 |
| 27.08.2025 | 37,45 | 37,45 | 37,45 | 37,45 | 0,59% | - |
| 26.08.2025 | 37,23 | 37,23 | 37,23 | 37,23 | 1,24% | - |
| 25.08.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 1,97% | - |
| 22.08.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -0,40% | - |
| 21.08.2025 | 36,21 | 36,21 | 36,21 | 36,21 | 0,40% | - |
| 20.08.2025 | 36,07 | 36,07 | 36,07 | 36,07 | 1,09% | - |
| 19.08.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 1,03% | - |
| 18.08.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -0,62% | - |
| 15.08.2025 | 35,53 | 35,53 | 35,53 | 35,53 | 0,27% | - |
| 14.08.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 3,38% | - |
| 13.08.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 3,57% | - |
| 12.08.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,32% | - |
| 11.08.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 0,70% | - |
| 08.08.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 0,49% | - |
| 07.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,43% | - |
| 06.08.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -1,24% | - |
| 05.08.2025 | 33,14 | 33,35 | 33,14 | 33,15 | 2,03% | 133,00 |
| 04.08.2025 | 32,49 | 32,49 | 32,49 | 32,49 | 1,37% | - |
| 01.08.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 3,89% | - |
| 31.07.2025 | 30,28 | 30,87 | 30,28 | 30,85 | 1,40% | 100,00 |
| 30.07.2025 | 30,43 | 30,43 | 30,43 | 30,43 | -1,54% | - |
| 29.07.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,34% | - |
| 28.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,47% | - |
| 25.07.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -0,95% | - |
| 24.07.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 2,65% | - |
| 23.07.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,17% | - |
| 22.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,48% | - |
| 21.07.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -1,64% | - |
| 18.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 1,03% | - |