29,210€
-1,07%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 29,56 | 29,94 | 29,03 | 29,13 | -1,56% | - |
| 05.09.2024 | 29,83 | 29,92 | 29,36 | 29,59 | -0,87% | - |
| 04.09.2024 | 29,83 | 30,17 | 29,67 | 29,85 | -0,39% | - |
| 03.09.2024 | 30,66 | 30,70 | 29,84 | 29,97 | -2,67% | - |
| 02.09.2024 | 30,82 | 30,82 | 30,71 | 30,79 | -0,06% | - |
| 30.08.2024 | 30,62 | 30,90 | 30,39 | 30,81 | 0,86% | - |
| 29.08.2024 | 30,30 | 30,95 | 30,30 | 30,55 | 0,87% | - |
| 28.08.2024 | 30,20 | 30,45 | 30,01 | 30,28 | 0,61% | - |
| 27.08.2024 | 30,27 | 30,31 | 29,94 | 30,10 | -0,67% | 2.000,00 |
| 26.08.2024 | 30,39 | 30,81 | 30,21 | 30,30 | -0,21% | - |
| 23.08.2024 | 29,62 | 30,43 | 29,62 | 30,37 | 2,40% | - |
| 22.08.2024 | 29,68 | 29,87 | 29,48 | 29,66 | -0,01% | - |
| 21.08.2024 | 29,26 | 29,70 | 29,25 | 29,66 | 1,51% | - |
| 20.08.2024 | 29,87 | 29,91 | 29,13 | 29,22 | -2,15% | - |
| 19.08.2024 | 29,53 | 30,07 | 29,52 | 29,86 | 0,83% | - |
| 16.08.2024 | 29,67 | 29,78 | 29,39 | 29,61 | -0,12% | - |
| 15.08.2024 | 28,89 | 29,96 | 28,72 | 29,65 | 2,93% | - |
| 14.08.2024 | 29,03 | 29,15 | 28,32 | 28,81 | -0,60% | 400,00 |
| 13.08.2024 | 28,57 | 29,11 | 28,47 | 28,98 | 1,58% | - |
| 12.08.2024 | 29,12 | 29,27 | 28,46 | 28,53 | -2,03% | - |
| 09.08.2024 | 29,43 | 29,53 | 28,93 | 29,12 | -1,07% | - |
| 08.08.2024 | 28,90 | 29,66 | 28,79 | 29,44 | 1,57% | - |
| 07.08.2024 | 29,40 | 29,94 | 28,85 | 28,98 | -0,59% | - |
| 06.08.2024 | 29,84 | 29,92 | 29,09 | 29,15 | -1,29% | - |
| 05.08.2024 | 29,89 | 30,02 | 28,32 | 29,54 | -2,47% | - |
| 02.08.2024 | 31,34 | 31,35 | 29,55 | 30,28 | -4,00% | - |
| 01.08.2024 | 32,68 | 33,29 | 31,16 | 31,55 | -3,27% | - |
| 31.07.2024 | 29,99 | 33,91 | 29,59 | 32,61 | 8,67% | - |
| 30.07.2024 | 30,25 | 30,44 | 29,64 | 30,01 | -0,73% | - |
| 29.07.2024 | 30,33 | 30,48 | 29,97 | 30,23 | 0,05% | - |
| 26.07.2024 | 29,73 | 30,28 | 29,46 | 30,21 | 1,85% | - |
| 25.07.2024 | 29,51 | 30,23 | 28,95 | 29,67 | 0,59% | - |
| 24.07.2024 | 29,93 | 30,09 | 29,34 | 29,49 | -1,68% | - |
| 23.07.2024 | 29,95 | 30,16 | 29,63 | 29,99 | 0,00% | - |
| 22.07.2024 | 29,98 | 30,33 | 29,61 | 29,99 | 0,01% | 512,00 |
| 19.07.2024 | 31,10 | 31,11 | 29,12 | 29,99 | -3,39% | - |
| 18.07.2024 | 31,31 | 32,05 | 30,90 | 31,04 | -0,69% | - |
| 17.07.2024 | 31,64 | 31,64 | 30,80 | 31,26 | -1,32% | - |
| 16.07.2024 | 30,50 | 31,80 | 30,32 | 31,68 | 4,02% | - |
| 15.07.2024 | 30,47 | 30,99 | 30,16 | 30,46 | 0,27% | - |
| 12.07.2024 | 30,54 | 30,62 | 30,08 | 30,37 | -0,40% | - |
| 11.07.2024 | 29,61 | 30,57 | 29,43 | 30,50 | 2,87% | - |
| 10.07.2024 | 29,24 | 29,69 | 29,16 | 29,65 | 1,25% | - |
| 09.07.2024 | 29,07 | 29,43 | 28,70 | 29,28 | 0,83% | - |
| 08.07.2024 | 28,86 | 29,39 | 28,86 | 29,04 | 0,53% | - |
| 05.07.2024 | 29,52 | 29,52 | 28,75 | 28,89 | -2,11% | - |
| 04.07.2024 | 29,55 | 29,62 | 29,51 | 29,51 | 0,63% | - |
| 03.07.2024 | 29,55 | 29,93 | 29,27 | 29,32 | -0,80% | - |
| 02.07.2024 | 29,33 | 29,89 | 28,67 | 29,56 | 0,78% | - |
| 01.07.2024 | 30,03 | 30,37 | 29,20 | 29,33 | -2,52% | 360,00 |
| 28.06.2024 | 29,91 | 30,37 | 29,86 | 30,09 | 0,67% | - |
| 27.06.2024 | 30,44 | 30,47 | 29,78 | 29,89 | -2,09% | - |
| 26.06.2024 | 30,72 | 30,78 | 29,96 | 30,52 | -0,51% | - |
| 25.06.2024 | 31,33 | 31,49 | 30,36 | 30,68 | -1,98% | - |
| 24.06.2024 | 30,95 | 31,52 | 30,91 | 31,30 | 1,05% | 30,00 |
| 21.06.2024 | 30,93 | 31,19 | 30,62 | 30,98 | 0,08% | - |
| 20.06.2024 | 30,74 | 31,23 | 30,62 | 30,95 | 0,94% | - |
| 19.06.2024 | 30,72 | 30,75 | 30,52 | 30,66 | -0,24% | - |
| 18.06.2024 | 30,99 | 31,31 | 30,49 | 30,74 | -0,56% | - |
| 17.06.2024 | 30,23 | 30,95 | 30,10 | 30,91 | 2,21% | - |
| 14.06.2024 | 31,42 | 31,43 | 29,84 | 30,24 | -3,75% | 50,00 |
| 13.06.2024 | 31,66 | 31,73 | 30,90 | 31,42 | -0,85% | - |
| 12.06.2024 | 31,42 | 31,91 | 31,33 | 31,69 | 0,92% | - |
| 11.06.2024 | 31,83 | 31,88 | 31,23 | 31,40 | -1,54% | - |
| 10.06.2024 | 32,18 | 32,18 | 31,60 | 31,89 | -0,45% | - |
| 07.06.2024 | 32,07 | 32,54 | 31,71 | 32,04 | -0,01% | - |
| 06.06.2024 | 31,63 | 32,22 | 31,56 | 32,04 | 0,64% | - |
| 05.06.2024 | 32,00 | 32,23 | 31,20 | 31,84 | -0,23% | - |
| 04.06.2024 | 32,91 | 33,01 | 31,91 | 31,91 | -3,16% | - |
| 03.06.2024 | 32,85 | 33,13 | 32,56 | 32,95 | 0,20% | - |
| 31.05.2024 | 32,54 | 33,11 | 32,02 | 32,89 | 1,11% | - |
| 30.05.2024 | 31,95 | 32,61 | 31,83 | 32,52 | 0,99% | - |
| 29.05.2024 | 32,99 | 33,03 | 32,13 | 32,20 | -2,67% | - |
| 28.05.2024 | 32,84 | 33,12 | 32,59 | 33,09 | 0,49% | - |
| 27.05.2024 | 32,90 | 32,92 | 32,82 | 32,92 | 0,12% | - |
| 24.05.2024 | 32,47 | 32,96 | 32,30 | 32,88 | 1,34% | - |
| 23.05.2024 | 33,15 | 33,46 | 32,34 | 32,45 | -2,02% | 200,00 |
| 22.05.2024 | 33,66 | 33,66 | 32,97 | 33,12 | -1,52% | - |
| 21.05.2024 | 33,90 | 34,26 | 33,57 | 33,63 | -0,97% | - |
| 20.05.2024 | 34,10 | 34,21 | 33,74 | 33,96 | -0,45% | - |
| 17.05.2024 | 34,65 | 34,72 | 34,00 | 34,11 | -1,50% | 40,00 |
| 16.05.2024 | 34,48 | 34,79 | 34,28 | 34,63 | 0,47% | - |
| 15.05.2024 | 34,75 | 34,95 | 34,27 | 34,47 | -0,77% | - |
| 14.05.2024 | 34,89 | 35,35 | 34,43 | 34,74 | -0,40% | - |
| 13.05.2024 | 34,84 | 35,24 | 34,62 | 34,87 | 0,17% | - |
| 10.05.2024 | 35,13 | 35,28 | 34,65 | 34,82 | -0,42% | - |
| 09.05.2024 | 34,88 | 35,03 | 34,54 | 34,96 | 0,14% | - |
| 08.05.2024 | 34,27 | 34,99 | 33,72 | 34,91 | 2,06% | - |
| 07.05.2024 | 34,31 | 34,59 | 34,03 | 34,21 | -0,51% | - |
| 06.05.2024 | 33,90 | 34,57 | 33,87 | 34,38 | 1,57% | - |
| 03.05.2024 | 33,39 | 34,14 | 33,27 | 33,85 | 1,87% | - |
| 02.05.2024 | 30,66 | 33,57 | 30,62 | 33,23 | 8,21% | - |
| 30.04.2024 | 31,50 | 31,52 | 30,66 | 30,71 | -2,34% | - |
| 29.04.2024 | 31,03 | 31,69 | 30,99 | 31,45 | 3,05% | - |
| 26.04.2024 | 30,66 | 31,23 | 30,52 | 30,52 | -0,29% | - |
| 25.04.2024 | 31,35 | 31,37 | 30,30 | 30,60 | -2,69% | - |
| 24.04.2024 | 31,20 | 31,87 | 31,00 | 31,45 | 0,97% | - |
| 23.04.2024 | 31,05 | 31,20 | 30,78 | 31,15 | 0,28% | - |
| 22.04.2024 | 30,83 | 31,39 | 30,83 | 31,06 | 0,88% | - |
| 19.04.2024 | 29,97 | 30,84 | 29,79 | 30,79 | 2,07% | - |