56,670€
4,67%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,15 | 56,15 | 55,86 | 56,13 | 3,68% | - |
| 30.07.2026 | 54,14 | 54,14 | 54,14 | 54,14 | -2,31% | - |
| 29.07.2026 | 55,14 | 55,42 | 55,14 | 55,42 | -0,32% | 85,00 |
| 28.07.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -2,49% | - |
| 27.07.2026 | 56,50 | 57,02 | 56,50 | 57,02 | 1,31% | 184,00 |
| 24.07.2026 | 56,28 | 56,28 | 56,28 | 56,28 | 0,75% | - |
| 23.07.2026 | 55,86 | 55,86 | 55,86 | 55,86 | 0,76% | - |
| 22.07.2026 | 55,44 | 55,44 | 55,44 | 55,44 | 2,97% | - |
| 21.07.2026 | 53,84 | 53,84 | 53,84 | 53,84 | -0,81% | - |
| 20.07.2026 | 54,28 | 54,28 | 54,28 | 54,28 | -1,27% | - |
| 17.07.2026 | 54,32 | 54,98 | 54,32 | 54,98 | -1,04% | 21,00 |
| 16.07.2026 | 55,56 | 55,56 | 55,56 | 55,56 | -0,43% | - |
| 15.07.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,32% | - |
| 14.07.2026 | 55,62 | 55,62 | 55,62 | 55,62 | -1,70% | - |
| 13.07.2026 | 56,58 | 56,58 | 56,58 | 56,58 | -0,60% | - |
| 10.07.2026 | 56,24 | 56,92 | 56,24 | 56,92 | 1,64% | 2,00 |
| 09.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | - |
| 08.07.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -2,65% | - |
| 07.07.2026 | 57,32 | 57,32 | 57,32 | 57,32 | 3,32% | - |
| 06.07.2026 | 55,48 | 55,48 | 55,48 | 55,48 | 0,22% | - |
| 03.07.2026 | 55,36 | 55,36 | 55,36 | 55,36 | -1,60% | - |
| 02.07.2026 | 56,26 | 56,26 | 56,26 | 56,26 | -2,77% | - |
| 01.07.2026 | 57,86 | 57,86 | 57,86 | 57,86 | 0,31% | - |
| 30.06.2026 | 57,68 | 57,68 | 57,68 | 57,68 | -3,61% | - |
| 29.06.2026 | 59,84 | 59,84 | 59,84 | 59,84 | -1,09% | - |
| 26.06.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,90% | - |
| 25.06.2026 | 59,96 | 59,96 | 59,96 | 59,96 | -3,04% | - |
| 24.06.2026 | 61,84 | 61,84 | 61,84 | 61,84 | -1,34% | - |
| 23.06.2026 | 62,68 | 62,68 | 62,68 | 62,68 | 0,61% | - |
| 22.06.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -0,10% | - |
| 19.06.2026 | 62,36 | 62,36 | 62,36 | 62,36 | 1,80% | - |
| 18.06.2026 | 61,26 | 61,26 | 61,26 | 61,26 | -1,64% | - |
| 17.06.2026 | 62,28 | 62,28 | 62,28 | 62,28 | -1,39% | - |
| 16.06.2026 | 63,16 | 63,16 | 63,16 | 63,16 | -1,80% | - |
| 15.06.2026 | 64,32 | 64,32 | 64,32 | 64,32 | -0,28% | - |
| 12.06.2026 | 64,46 | 64,50 | 64,38 | 64,50 | 4,71% | 93,00 |
| 11.06.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -3,99% | - |
| 10.06.2026 | 64,16 | 64,16 | 64,16 | 64,16 | -1,87% | - |
| 09.06.2026 | 65,38 | 65,38 | 65,38 | 65,38 | 4,14% | - |
| 08.06.2026 | 62,78 | 62,78 | 62,78 | 62,78 | -4,59% | - |
| 05.06.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 0,77% | - |
| 04.06.2026 | 65,30 | 65,30 | 65,30 | 65,30 | 1,49% | - |
| 03.06.2026 | 63,46 | 64,34 | 63,46 | 64,34 | 6,10% | 57,00 |
| 02.06.2026 | 60,64 | 60,64 | 60,64 | 60,64 | -1,11% | - |
| 01.06.2026 | 61,32 | 61,32 | 61,32 | 61,32 | 1,36% | - |
| 29.05.2026 | 60,00 | 60,50 | 60,00 | 60,50 | -0,07% | 182,00 |
| 28.05.2026 | 60,54 | 60,54 | 60,54 | 60,54 | 0,56% | - |
| 27.05.2026 | 58,64 | 60,20 | 58,40 | 60,20 | 6,70% | 663,00 |
| 26.05.2026 | 56,42 | 56,42 | 56,42 | 56,42 | -1,29% | - |
| 25.05.2026 | 56,58 | 57,16 | 56,58 | 57,16 | 3,25% | 35,00 |
| 22.05.2026 | 55,36 | 55,36 | 55,36 | 55,36 | 1,99% | - |
| 21.05.2026 | 53,88 | 54,28 | 53,88 | 54,28 | 3,47% | 115,00 |
| 20.05.2026 | 52,46 | 52,46 | 52,46 | 52,46 | -0,30% | - |
| 19.05.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -2,41% | - |
| 18.05.2026 | 53,92 | 53,92 | 53,92 | 53,92 | -6,10% | - |
| 15.05.2026 | 57,42 | 57,42 | 57,42 | 57,42 | 0,91% | - |
| 14.05.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 5,25% | - |
| 13.05.2026 | 54,06 | 54,06 | 54,06 | 54,06 | 1,27% | - |
| 12.05.2026 | 53,38 | 53,38 | 53,38 | 53,38 | 2,89% | - |
| 11.05.2026 | 51,88 | 51,88 | 51,88 | 51,88 | 5,34% | - |
| 08.05.2026 | 49,25 | 49,25 | 49,25 | 49,25 | -2,32% | - |
| 07.05.2026 | 50,42 | 50,42 | 50,42 | 50,42 | 1,24% | - |
| 06.05.2026 | 48,70 | 49,80 | 48,70 | 49,80 | 3,66% | 69,00 |
| 05.05.2026 | 48,04 | 48,04 | 48,04 | 48,04 | -0,17% | - |
| 04.05.2026 | 48,12 | 48,12 | 48,12 | 48,12 | 4,29% | - |
| 30.04.2026 | 46,14 | 46,14 | 46,14 | 46,14 | -0,24% | - |
| 29.04.2026 | 46,25 | 46,25 | 46,25 | 46,25 | -1,74% | - |
| 28.04.2026 | 47,07 | 47,07 | 47,07 | 47,07 | -1,22% | - |
| 27.04.2026 | 47,65 | 47,65 | 47,65 | 47,65 | -0,46% | - |
| 24.04.2026 | 47,87 | 47,87 | 47,87 | 47,87 | 1,10% | - |
| 23.04.2026 | 47,35 | 47,35 | 47,35 | 47,35 | 1,81% | - |
| 22.04.2026 | 46,51 | 46,51 | 46,51 | 46,51 | -1,34% | - |
| 21.04.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -0,02% | - |
| 20.04.2026 | 46,97 | 47,15 | 46,97 | 47,15 | 4,64% | 600,00 |
| 17.04.2026 | 45,06 | 45,06 | 45,06 | 45,06 | 1,72% | - |
| 16.04.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -2,25% | - |
| 15.04.2026 | 45,32 | 45,32 | 45,32 | 45,32 | 0,04% | - |
| 14.04.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -1,97% | - |
| 13.04.2026 | 46,21 | 46,21 | 46,21 | 46,21 | -1,26% | - |
| 10.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,15% | - |
| 09.04.2026 | 46,87 | 46,87 | 46,87 | 46,87 | 1,67% | - |
| 08.04.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 0,94% | - |
| 07.04.2026 | 45,67 | 45,67 | 45,67 | 45,67 | -2,28% | - |
| 02.04.2026 | 46,74 | 46,74 | 46,74 | 46,74 | -0,11% | - |
| 01.04.2026 | 46,79 | 46,79 | 46,79 | 46,79 | 2,08% | - |
| 31.03.2026 | 45,83 | 45,83 | 45,83 | 45,83 | -2,42% | - |
| 30.03.2026 | 46,97 | 46,97 | 46,97 | 46,97 | -0,78% | - |
| 27.03.2026 | 47,43 | 47,43 | 47,34 | 47,34 | -1,84% | 90,00 |
| 26.03.2026 | 48,22 | 48,22 | 48,22 | 48,22 | 1,65% | - |
| 25.03.2026 | 47,44 | 47,44 | 47,44 | 47,44 | 2,09% | - |
| 24.03.2026 | 46,47 | 46,47 | 46,47 | 46,47 | 3,75% | - |
| 23.03.2026 | 44,79 | 44,79 | 44,79 | 44,79 | -0,71% | - |
| 20.03.2026 | 45,11 | 45,11 | 45,11 | 45,11 | -0,02% | - |
| 19.03.2026 | 45,27 | 45,27 | 45,12 | 45,12 | -1,28% | 19,00 |
| 18.03.2026 | 45,30 | 45,70 | 45,30 | 45,70 | 1,97% | 139,00 |
| 17.03.2026 | 44,82 | 44,82 | 44,82 | 44,82 | 1,37% | - |
| 16.03.2026 | 44,21 | 44,21 | 44,21 | 44,21 | -2,86% | - |
| 13.03.2026 | 45,51 | 45,51 | 45,51 | 45,51 | 0,09% | - |
| 12.03.2026 | 45,47 | 45,47 | 45,47 | 45,47 | 0,36% | - |
| 11.03.2026 | 45,31 | 45,31 | 45,31 | 45,31 | -0,56% | - |