45,803€
-2,68%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,76 | 46,98 | 45,38 | 45,82 | -2,72% | - |
| 01.04.2026 | 47,00 | 47,53 | 46,53 | 47,10 | 0,38% | - |
| 31.03.2026 | 46,23 | 47,23 | 46,04 | 46,92 | 2,32% | - |
| 30.03.2026 | 47,21 | 47,79 | 45,42 | 45,86 | -2,63% | - |
| 27.03.2026 | 47,61 | 47,66 | 46,91 | 47,10 | -0,94% | - |
| 26.03.2026 | 48,37 | 48,60 | 47,31 | 47,54 | -2,05% | - |
| 25.03.2026 | 47,86 | 49,03 | 47,81 | 48,54 | 1,53% | 10.200,00 |
| 24.03.2026 | 46,67 | 47,84 | 46,34 | 47,80 | 2,58% | 350,00 |
| 23.03.2026 | 44,86 | 46,91 | 44,73 | 46,60 | 3,51% | - |
| 20.03.2026 | 45,28 | 45,59 | 44,74 | 45,02 | -0,78% | - |
| 19.03.2026 | 45,47 | 45,59 | 44,46 | 45,37 | -0,04% | - |
| 18.03.2026 | 45,58 | 45,77 | 44,93 | 45,39 | 0,09% | - |
| 17.03.2026 | 44,91 | 45,67 | 44,82 | 45,35 | 1,22% | - |
| 16.03.2026 | 44,48 | 45,50 | 44,24 | 44,81 | 1,21% | 58,00 |
| 13.03.2026 | 45,62 | 45,97 | 44,21 | 44,27 | -2,88% | - |
| 12.03.2026 | 45,92 | 46,13 | 45,00 | 45,58 | -0,76% | - |
| 11.03.2026 | 45,52 | 46,24 | 45,23 | 45,93 | 0,97% | 460,00 |
| 10.03.2026 | 45,84 | 46,35 | 45,21 | 45,49 | -0,39% | - |
| 09.03.2026 | 44,07 | 45,90 | 43,40 | 45,67 | 2,40% | - |
| 06.03.2026 | 45,50 | 46,27 | 44,15 | 44,60 | -1,85% | - |
| 05.03.2026 | 45,39 | 46,40 | 44,88 | 45,44 | 0,19% | - |
| 04.03.2026 | 46,39 | 47,13 | 45,23 | 45,35 | -2,32% | - |
| 03.03.2026 | 47,56 | 47,60 | 45,50 | 46,43 | -3,06% | - |
| 02.03.2026 | 48,34 | 48,57 | 47,37 | 47,90 | -1,69% | - |
| 27.02.2026 | 48,80 | 49,25 | 48,43 | 48,72 | -0,77% | - |
| 26.02.2026 | 50,18 | 50,80 | 48,94 | 49,10 | -2,47% | - |
| 25.02.2026 | 49,85 | 50,75 | 49,82 | 50,35 | 0,69% | - |
| 24.02.2026 | 49,48 | 50,54 | 49,33 | 50,00 | 1,33% | - |
| 23.02.2026 | 49,53 | 50,07 | 49,20 | 49,34 | -1,30% | - |
| 20.02.2026 | 51,38 | 51,41 | 49,32 | 49,99 | -2,44% | - |
| 19.02.2026 | 52,36 | 52,70 | 51,16 | 51,24 | -1,85% | - |
| 18.02.2026 | 52,82 | 53,66 | 51,94 | 52,21 | -1,03% | - |
| 17.02.2026 | 53,47 | 54,32 | 52,00 | 52,75 | -1,60% | - |
| 16.02.2026 | 53,08 | 53,65 | 52,95 | 53,61 | 1,37% | - |
| 13.02.2026 | 56,02 | 56,20 | 52,65 | 52,89 | -5,07% | - |
| 12.02.2026 | 56,31 | 58,92 | 55,27 | 55,71 | -1,12% | - |
| 11.02.2026 | 45,41 | 57,88 | 45,31 | 56,34 | 23,36% | 742,00 |
| 10.02.2026 | 44,28 | 45,71 | 44,19 | 45,67 | 3,17% | - |
| 09.02.2026 | 44,12 | 44,41 | 43,67 | 44,27 | 0,43% | 418,00 |
| 06.02.2026 | 42,66 | 44,21 | 41,91 | 44,08 | 3,61% | - |
| 05.02.2026 | 42,81 | 43,15 | 42,40 | 42,55 | -0,53% | - |
| 04.02.2026 | 41,15 | 42,98 | 41,10 | 42,77 | 4,26% | 1.368,00 |
| 03.02.2026 | 40,80 | 41,67 | 40,76 | 41,03 | 0,47% | - |
| 02.02.2026 | 39,64 | 40,83 | 39,60 | 40,83 | 1,85% | - |
| 30.01.2026 | 40,77 | 40,93 | 39,52 | 40,09 | -1,92% | - |
| 29.01.2026 | 40,27 | 41,10 | 40,24 | 40,88 | 1,17% | - |
| 28.01.2026 | 40,40 | 40,84 | 40,18 | 40,40 | 0,70% | - |
| 27.01.2026 | 40,19 | 40,53 | 39,92 | 40,12 | -0,12% | - |
| 26.01.2026 | 40,19 | 40,43 | 39,88 | 40,17 | -0,35% | - |
| 23.01.2026 | 40,80 | 40,99 | 40,22 | 40,31 | -0,78% | - |
| 22.01.2026 | 41,32 | 41,73 | 40,55 | 40,63 | -1,59% | - |
| 21.01.2026 | 39,74 | 41,38 | 39,31 | 41,29 | 4,10% | - |
| 20.01.2026 | 39,98 | 40,01 | 39,51 | 39,66 | -1,36% | - |
| 19.01.2026 | 40,26 | 40,35 | 40,16 | 40,21 | -1,15% | - |
| 16.01.2026 | 41,83 | 41,89 | 40,31 | 40,67 | -2,88% | - |
| 15.01.2026 | 41,29 | 42,05 | 41,25 | 41,88 | 1,43% | - |
| 14.01.2026 | 41,24 | 41,79 | 41,13 | 41,29 | -0,40% | - |
| 13.01.2026 | 41,37 | 41,62 | 41,18 | 41,46 | 0,21% | - |
| 12.01.2026 | 40,68 | 41,44 | 40,45 | 41,37 | 0,94% | - |
| 09.01.2026 | 41,03 | 41,19 | 40,40 | 40,99 | -0,30% | - |
| 08.01.2026 | 40,50 | 41,35 | 39,94 | 41,11 | 1,16% | 4.059,00 |
| 07.01.2026 | 40,96 | 41,06 | 40,34 | 40,64 | -0,67% | - |
| 06.01.2026 | 40,59 | 41,02 | 40,00 | 40,92 | 0,81% | - |
| 05.01.2026 | 39,78 | 40,66 | 39,76 | 40,59 | 2,16% | 1.380,00 |
| 02.01.2026 | 38,37 | 39,76 | 38,34 | 39,73 | 2,75% | - |
| 30.12.2025 | 38,86 | 38,93 | 38,67 | 38,67 | -0,68% | - |
| 29.12.2025 | 38,71 | 39,03 | 38,37 | 38,93 | 1,56% | - |
| 23.12.2025 | 38,57 | 38,62 | 38,18 | 38,33 | -1,45% | - |
| 22.12.2025 | 38,39 | 39,32 | 38,19 | 38,90 | 0,59% | - |
| 19.12.2025 | 38,44 | 39,33 | 38,44 | 38,67 | -0,26% | - |
| 18.12.2025 | 38,01 | 39,08 | 37,99 | 38,77 | 1,81% | - |
| 17.12.2025 | 38,04 | 38,13 | 37,77 | 38,08 | 0,72% | - |
| 16.12.2025 | 38,07 | 38,42 | 37,73 | 37,81 | -1,12% | - |
| 15.12.2025 | 38,03 | 38,32 | 37,74 | 38,23 | -0,69% | - |
| 12.12.2025 | 38,50 | 38,51 | 38,48 | 38,50 | 0,40% | - |
| 11.12.2025 | 37,08 | 38,41 | 36,90 | 38,35 | 3,22% | - |
| 10.12.2025 | 36,20 | 37,18 | 36,13 | 37,15 | 2,18% | - |
| 09.12.2025 | 36,01 | 36,48 | 35,87 | 36,36 | 1,24% | - |
| 08.12.2025 | 37,11 | 37,31 | 35,91 | 35,91 | -3,71% | - |
| 05.12.2025 | 37,24 | 37,54 | 37,17 | 37,30 | 0,53% | - |
| 03.12.2025 | 37,19 | 37,30 | 36,94 | 37,10 | -0,44% | - |
| 02.12.2025 | 36,86 | 37,32 | 36,80 | 37,26 | 1,48% | - |
| 01.12.2025 | 36,81 | 37,04 | 36,49 | 36,72 | -1,24% | - |
| 28.11.2025 | 37,13 | 37,41 | 35,17 | 37,18 | 0,26% | - |
| 27.11.2025 | 37,08 | 37,09 | 37,07 | 37,09 | -0,82% | - |
| 26.11.2025 | 37,74 | 37,90 | 37,06 | 37,39 | -1,18% | - |
| 25.11.2025 | 37,15 | 38,04 | 37,08 | 37,84 | 1,42% | - |
| 24.11.2025 | 37,33 | 37,42 | 36,86 | 37,31 | 0,43% | - |
| 21.11.2025 | 35,61 | 37,22 | 35,50 | 37,15 | 4,03% | - |
| 20.11.2025 | 37,62 | 37,77 | 35,69 | 35,71 | -4,62% | - |
| 19.11.2025 | 37,57 | 37,78 | 37,42 | 37,44 | -0,05% | - |
| 18.11.2025 | 37,25 | 37,64 | 37,09 | 37,45 | -2,81% | - |
| 14.11.2025 | 38,99 | 39,05 | 38,45 | 38,54 | -3,37% | - |
| 12.11.2025 | 39,58 | 40,07 | 39,54 | 39,88 | 1,44% | - |
| 11.11.2025 | 39,14 | 39,57 | 38,97 | 39,32 | -0,48% | - |
| 10.11.2025 | 38,93 | 39,69 | 38,80 | 39,51 | 0,68% | 60,00 |
| 07.11.2025 | 39,09 | 39,33 | 38,76 | 39,24 | 0,24% | - |
| 06.11.2025 | 38,96 | 39,43 | 38,85 | 39,15 | 0,41% | - |
| 05.11.2025 | 38,44 | 39,20 | 38,22 | 38,99 | 1,52% | - |
| 04.11.2025 | 37,79 | 38,64 | 37,70 | 38,40 | 1,56% | - |