28,193€
-0,59%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 31,75 | 32,60 | 31,75 | 32,60 | 6,78% | 51,00 |
| 05.11.2024 | 30,53 | 30,53 | 30,53 | 30,53 | 0,08% | - |
| 04.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,73% | - |
| 01.11.2024 | 30,73 | 30,73 | 30,73 | 30,73 | -0,89% | - |
| 31.10.2024 | 30,61 | 31,00 | 30,61 | 31,00 | -1,26% | 220,00 |
| 30.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 29.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,75% | - |
| 28.10.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,31% | - |
| 25.10.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -2,48% | - |
| 24.10.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 0,11% | - |
| 23.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,11% | - |
| 22.10.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -2,28% | - |
| 21.10.2024 | 32,17 | 32,17 | 32,17 | 32,17 | 0,64% | - |
| 18.10.2024 | 31,97 | 31,97 | 31,97 | 31,97 | -0,20% | - |
| 17.10.2024 | 32,03 | 32,03 | 32,03 | 32,03 | 0,38% | - |
| 16.10.2024 | 31,91 | 31,91 | 31,91 | 31,91 | -1,51% | - |
| 15.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,54% | - |
| 14.10.2024 | 31,91 | 31,91 | 31,91 | 31,91 | 0,54% | - |
| 11.10.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -0,42% | - |
| 10.10.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 1,48% | - |
| 09.10.2024 | 31,41 | 31,41 | 31,41 | 31,41 | -1,02% | - |
| 08.10.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -0,36% | - |
| 07.10.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 1,26% | - |
| 04.10.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -1,61% | - |
| 03.10.2024 | 31,97 | 31,97 | 31,97 | 31,97 | 0,44% | - |
| 02.10.2024 | 31,83 | 31,83 | 31,83 | 31,83 | -1,73% | - |
| 01.10.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -1,08% | - |
| 30.09.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 1,65% | - |