28,125€
-1,00%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,69 | 29,13 | 27,96 | 28,19 | -2,14% | - |
| 20.02.2025 | 28,38 | 28,86 | 28,04 | 28,81 | 1,15% | - |
| 19.02.2025 | 28,95 | 29,13 | 28,33 | 28,48 | -1,66% | - |
| 18.02.2025 | 28,96 | 29,18 | 28,63 | 28,96 | 0,17% | - |
| 17.02.2025 | 28,84 | 28,93 | 28,81 | 28,91 | 0,36% | - |
| 14.02.2025 | 28,11 | 28,89 | 27,93 | 28,81 | 2,50% | - |
| 13.02.2025 | 27,74 | 28,47 | 27,68 | 28,10 | 1,08% | - |
| 12.02.2025 | 28,41 | 28,42 | 27,62 | 27,80 | -2,15% | - |
| 11.02.2025 | 28,40 | 28,89 | 28,29 | 28,41 | -0,17% | - |
| 10.02.2025 | 29,16 | 29,57 | 28,36 | 28,46 | -2,01% | - |
| 07.02.2025 | 29,13 | 29,29 | 28,22 | 29,04 | -0,16% | - |
| 06.02.2025 | 30,05 | 31,76 | 28,89 | 29,09 | -2,80% | 48,00 |
| 05.02.2025 | 30,07 | 30,26 | 29,65 | 29,93 | -0,79% | - |
| 04.02.2025 | 30,22 | 30,38 | 29,91 | 30,17 | -0,40% | - |
| 03.02.2025 | 30,69 | 30,79 | 29,16 | 30,29 | -1,53% | 150,00 |
| 31.01.2025 | 31,68 | 31,80 | 30,55 | 30,76 | -2,55% | - |
| 30.01.2025 | 31,23 | 31,77 | 31,05 | 31,56 | 1,22% | - |
| 29.01.2025 | 31,18 | 31,45 | 30,89 | 31,18 | -0,11% | - |
| 28.01.2025 | 31,42 | 31,60 | 30,81 | 31,22 | -0,51% | - |
| 27.01.2025 | 30,97 | 31,81 | 30,76 | 31,38 | 0,88% | - |
| 24.01.2025 | 30,80 | 31,18 | 30,53 | 31,10 | 0,53% | - |
| 23.01.2025 | 30,52 | 31,06 | 30,42 | 30,94 | 1,30% | - |
| 22.01.2025 | 31,44 | 31,56 | 30,18 | 30,54 | -2,74% | - |
| 21.01.2025 | 31,48 | 31,71 | 30,83 | 31,40 | 0,92% | - |
| 20.01.2025 | 31,33 | 31,36 | 31,07 | 31,11 | -1,01% | - |
| 17.01.2025 | 31,15 | 31,54 | 31,14 | 31,43 | 1,14% | - |
| 16.01.2025 | 31,43 | 31,47 | 30,66 | 31,08 | -0,91% | - |
| 15.01.2025 | 30,97 | 31,60 | 30,85 | 31,36 | 1,39% | - |
| 14.01.2025 | 30,86 | 31,23 | 30,46 | 30,93 | 0,05% | - |
| 13.01.2025 | 30,34 | 30,97 | 30,08 | 30,92 | 2,01% | - |
| 10.01.2025 | 30,62 | 30,85 | 30,19 | 30,31 | -0,89% | - |
| 09.01.2025 | 30,58 | 30,64 | 30,51 | 30,58 | 0,03% | - |
| 08.01.2025 | 31,22 | 31,39 | 30,32 | 30,57 | -2,02% | - |
| 07.01.2025 | 30,83 | 31,36 | 30,74 | 31,20 | 0,95% | - |
| 06.01.2025 | 30,56 | 31,47 | 30,31 | 30,91 | 1,06% | - |
| 03.01.2025 | 30,53 | 30,64 | 29,84 | 30,58 | 0,18% | - |
| 02.01.2025 | 30,72 | 31,17 | 30,44 | 30,53 | -1,09% | - |
| 30.12.2024 | 30,78 | 30,86 | 30,76 | 30,86 | -0,06% | - |
| 27.12.2024 | 30,65 | 31,32 | 30,55 | 30,88 | 0,41% | - |
| 23.12.2024 | 30,64 | 30,86 | 30,36 | 30,76 | 0,69% | - |
| 20.12.2024 | 30,34 | 30,73 | 29,94 | 30,55 | 0,61% | - |
| 19.12.2024 | 30,81 | 31,00 | 30,21 | 30,36 | -1,49% | - |
| 18.12.2024 | 31,68 | 32,10 | 30,77 | 30,82 | -2,76% | 78,00 |
| 17.12.2024 | 31,34 | 31,99 | 31,21 | 31,70 | 1,03% | - |
| 16.12.2024 | 32,42 | 32,51 | 31,18 | 31,37 | -3,27% | - |
| 13.12.2024 | 33,51 | 33,56 | 32,20 | 32,44 | -3,19% | - |
| 12.12.2024 | 33,31 | 33,76 | 32,92 | 33,50 | 0,16% | - |
| 11.12.2024 | 32,88 | 33,50 | 32,48 | 33,45 | 1,76% | - |
| 10.12.2024 | 32,48 | 32,88 | 32,29 | 32,87 | 1,05% | - |
| 09.12.2024 | 32,02 | 33,17 | 31,94 | 32,53 | 1,64% | - |
| 06.12.2024 | 32,12 | 32,52 | 31,72 | 32,00 | -0,27% | - |
| 05.12.2024 | 33,10 | 33,38 | 32,01 | 32,09 | -3,08% | - |
| 04.12.2024 | 32,25 | 33,18 | 32,10 | 33,11 | 2,84% | - |
| 03.12.2024 | 32,69 | 32,70 | 32,20 | 32,20 | -1,52% | - |
| 02.12.2024 | 32,45 | 32,90 | 32,33 | 32,69 | 1,42% | - |
| 29.11.2024 | 32,49 | 33,23 | 31,54 | 32,23 | -1,00% | - |
| 28.11.2024 | 32,53 | 32,58 | 32,50 | 32,56 | 0,32% | - |
| 27.11.2024 | 32,62 | 32,90 | 32,35 | 32,45 | -0,44% | - |
| 26.11.2024 | 33,59 | 33,61 | 32,36 | 32,60 | -2,77% | - |
| 25.11.2024 | 32,74 | 33,79 | 32,66 | 33,53 | 2,32% | - |
| 22.11.2024 | 32,27 | 32,92 | 32,20 | 32,77 | 1,71% | - |
| 21.11.2024 | 31,58 | 32,31 | 31,42 | 32,21 | 1,88% | - |
| 20.11.2024 | 31,37 | 31,70 | 31,19 | 31,62 | 1,09% | - |
| 19.11.2024 | 32,47 | 32,58 | 31,22 | 31,28 | -3,66% | - |
| 18.11.2024 | 32,75 | 33,00 | 32,34 | 32,47 | -0,96% | - |
| 15.11.2024 | 32,50 | 33,04 | 32,35 | 32,78 | 0,18% | - |
| 14.11.2024 | 32,95 | 33,19 | 32,50 | 32,72 | -0,76% | - |
| 13.11.2024 | 33,01 | 33,90 | 32,90 | 32,97 | -0,36% | - |
| 12.11.2024 | 32,56 | 33,37 | 32,44 | 33,09 | 1,73% | - |
| 11.11.2024 | 31,69 | 32,74 | 31,69 | 32,53 | 2,83% | - |
| 08.11.2024 | 32,53 | 32,64 | 31,60 | 31,64 | -2,50% | - |
| 07.11.2024 | 32,49 | 32,97 | 32,20 | 32,45 | -0,07% | - |
| 06.11.2024 | 32,26 | 33,18 | 31,85 | 32,47 | 4,25% | - |
| 05.11.2024 | 30,79 | 31,23 | 30,23 | 31,15 | 1,23% | 1.200,00 |
| 04.11.2024 | 30,69 | 31,70 | 30,27 | 30,77 | -0,29% | - |
| 01.11.2024 | 30,94 | 31,65 | 30,42 | 30,86 | -0,87% | - |
| 31.10.2024 | 30,81 | 32,43 | 29,96 | 31,13 | -0,52% | - |
| 30.10.2024 | 31,53 | 31,69 | 30,80 | 31,29 | -1,32% | - |
| 29.10.2024 | 31,78 | 32,11 | 31,26 | 31,71 | -0,33% | - |
| 28.10.2024 | 30,95 | 32,22 | 30,75 | 31,82 | 2,17% | - |
| 25.10.2024 | 30,89 | 31,39 | 30,85 | 31,14 | 0,81% | - |
| 24.10.2024 | 31,57 | 31,87 | 30,74 | 30,89 | -2,41% | - |
| 23.10.2024 | 31,56 | 31,92 | 31,25 | 31,65 | -0,16% | - |
| 22.10.2024 | 31,68 | 31,74 | 31,37 | 31,70 | -0,18% | - |
| 21.10.2024 | 32,43 | 32,53 | 31,73 | 31,76 | -2,01% | - |
| 18.10.2024 | 32,19 | 33,19 | 32,16 | 32,41 | 0,54% | - |
| 17.10.2024 | 32,25 | 32,73 | 31,82 | 32,24 | -0,13% | - |
| 16.10.2024 | 32,10 | 32,67 | 32,09 | 32,28 | 0,47% | - |
| 15.10.2024 | 32,40 | 32,70 | 32,05 | 32,13 | -1,13% | - |
| 14.10.2024 | 32,07 | 33,07 | 31,93 | 32,50 | 1,39% | - |
| 11.10.2024 | 31,74 | 32,29 | 31,74 | 32,05 | 0,46% | - |
| 10.10.2024 | 32,03 | 32,08 | 31,66 | 31,90 | -0,50% | - |
| 09.10.2024 | 31,57 | 32,21 | 31,40 | 32,06 | 1,50% | - |
| 08.10.2024 | 31,88 | 31,97 | 31,28 | 31,59 | -1,01% | - |
| 07.10.2024 | 32,01 | 32,18 | 31,69 | 31,91 | -0,24% | - |
| 04.10.2024 | 31,61 | 32,39 | 31,58 | 31,99 | 1,21% | - |
| 03.10.2024 | 32,05 | 32,08 | 31,25 | 31,60 | -1,40% | - |
| 02.10.2024 | 31,98 | 32,38 | 31,92 | 32,05 | -0,02% | - |
| 01.10.2024 | 32,55 | 32,81 | 31,88 | 32,06 | -1,64% | - |
| 30.09.2024 | 32,90 | 33,01 | 31,93 | 32,60 | -0,97% | - |