49,595€
-1,64%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 3,11% | - |
| 09.03.2026 | 44,19 | 44,19 | 44,19 | 44,19 | -2,16% | - |
| 06.03.2026 | 45,16 | 45,16 | 45,16 | 45,16 | 0,12% | - |
| 05.03.2026 | 45,11 | 45,11 | 45,11 | 45,11 | -2,49% | - |
| 04.03.2026 | 46,26 | 46,26 | 46,26 | 46,26 | -2,62% | - |
| 03.03.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -1,76% | - |
| 02.03.2026 | 48,35 | 48,35 | 48,35 | 48,35 | -0,63% | - |
| 27.02.2026 | 48,66 | 48,66 | 48,66 | 48,66 | -2,79% | - |
| 26.02.2026 | 50,05 | 50,05 | 50,05 | 50,05 | 0,83% | - |
| 25.02.2026 | 49,64 | 49,64 | 49,64 | 49,64 | 0,89% | - |
| 24.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,45% | - |
| 23.02.2026 | 49,42 | 49,42 | 49,42 | 49,42 | -1,07% | - |
| 20.02.2026 | 51,14 | 51,14 | 49,96 | 49,96 | -4,19% | 800,00 |
| 19.02.2026 | 52,14 | 52,14 | 52,14 | 52,14 | -0,53% | - |
| 18.02.2026 | 52,42 | 52,42 | 52,42 | 52,42 | -0,74% | - |
| 17.02.2026 | 52,81 | 52,81 | 52,81 | 52,81 | -0,02% | - |
| 16.02.2026 | 52,82 | 52,82 | 52,82 | 52,82 | -5,37% | - |
| 13.02.2026 | 55,82 | 55,82 | 55,82 | 55,82 | -0,02% | 67,00 |
| 12.02.2026 | 55,83 | 55,83 | 55,83 | 55,83 | 22,47% | - |
| 11.02.2026 | 45,15 | 45,59 | 45,15 | 45,59 | 3,40% | 115,00 |
| 10.02.2026 | 44,09 | 44,09 | 44,09 | 44,09 | 0,48% | - |
| 09.02.2026 | 43,88 | 43,88 | 43,88 | 43,88 | 3,42% | - |
| 06.02.2026 | 42,43 | 42,43 | 42,43 | 42,43 | -0,43% | - |
| 05.02.2026 | 42,61 | 42,61 | 42,61 | 42,61 | 4,17% | - |
| 04.02.2026 | 40,91 | 40,91 | 40,91 | 40,91 | 0,65% | - |
| 03.02.2026 | 40,64 | 40,64 | 40,64 | 40,64 | 1,42% | - |
| 02.02.2026 | 39,53 | 40,07 | 39,53 | 40,07 | -1,43% | 2,00 |
| 30.01.2026 | 40,65 | 40,65 | 40,65 | 40,65 | -0,15% | - |
| 29.01.2026 | 40,33 | 41,11 | 40,10 | 40,71 | 1,05% | - |
| 28.01.2026 | 40,29 | 40,29 | 40,29 | 40,29 | -0,04% | - |
| 27.01.2026 | 40,11 | 40,30 | 40,11 | 40,30 | 0,71% | 251,00 |
| 26.01.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -1,50% | - |
| 23.01.2026 | 40,63 | 40,63 | 40,63 | 40,63 | -1,40% | - |
| 22.01.2026 | 41,14 | 41,20 | 41,14 | 41,20 | 4,08% | 51,00 |
| 21.01.2026 | 39,59 | 39,59 | 39,59 | 39,59 | -0,93% | - |
| 20.01.2026 | 39,96 | 39,96 | 39,96 | 39,96 | -0,20% | - |
| 19.01.2026 | 40,04 | 40,04 | 40,04 | 40,04 | -4,28% | - |
| 16.01.2026 | 41,83 | 41,83 | 41,83 | 41,83 | 1,63% | - |
| 15.01.2026 | 41,16 | 41,16 | 41,16 | 41,16 | 0,16% | - |
| 14.01.2026 | 41,09 | 41,09 | 41,09 | 41,09 | -0,51% | - |
| 13.01.2026 | 41,18 | 41,30 | 41,18 | 41,30 | 2,13% | 100,00 |
| 12.01.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -0,99% | - |
| 09.01.2026 | 40,85 | 40,85 | 40,85 | 40,85 | 1,26% | - |
| 08.01.2026 | 40,34 | 40,34 | 40,34 | 40,34 | -0,99% | - |
| 07.01.2026 | 40,74 | 40,74 | 40,74 | 40,74 | 0,68% | - |
| 06.01.2026 | 40,47 | 40,47 | 40,47 | 40,47 | 1,70% | - |
| 05.01.2026 | 39,79 | 39,79 | 39,79 | 39,79 | 3,42% | - |
| 02.01.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -0,54% | - |
| 30.12.2025 | 38,69 | 38,69 | 38,69 | 38,69 | 0,55% | - |
| 29.12.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 0,30% | - |
| 23.12.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -0,05% | - |
| 22.12.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 0,09% | - |
| 19.12.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 1,20% | - |
| 18.12.2025 | 37,89 | 37,89 | 37,89 | 37,89 | 0,04% | - |
| 17.12.2025 | 37,88 | 37,88 | 37,88 | 37,88 | -0,95% | - |
| 16.12.2025 | 37,81 | 38,24 | 37,81 | 38,24 | 1,22% | 219,00 |
| 15.12.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -1,19% | - |
| 12.12.2025 | 38,24 | 38,24 | 38,24 | 38,24 | 3,98% | - |
| 11.12.2025 | 36,77 | 36,77 | 36,77 | 36,77 | 2,11% | - |
| 10.12.2025 | 36,01 | 36,01 | 36,01 | 36,01 | 0,46% | - |
| 09.12.2025 | 35,83 | 35,85 | 35,83 | 35,85 | -3,16% | 25,00 |