28,150€
0,50%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,21 | 28,60 | 28,21 | 28,34 | 0,82% | - |
| 05.06.2025 | 28,10 | 28,26 | 27,74 | 28,11 | -0,03% | - |
| 04.06.2025 | 28,71 | 28,76 | 28,05 | 28,12 | -2,04% | - |
| 03.06.2025 | 28,30 | 28,96 | 28,21 | 28,71 | 1,36% | - |
| 02.06.2025 | 28,88 | 28,99 | 28,10 | 28,32 | -2,83% | - |
| 30.05.2025 | 29,54 | 29,61 | 29,03 | 29,15 | -0,91% | - |
| 29.05.2025 | 29,88 | 29,91 | 29,04 | 29,41 | 0,20% | - |
| 28.05.2025 | 29,67 | 29,76 | 29,30 | 29,36 | -0,99% | - |
| 27.05.2025 | 28,71 | 29,74 | 28,68 | 29,65 | 3,21% | 70,00 |
| 26.05.2025 | 28,87 | 28,94 | 28,61 | 28,73 | -0,09% | - |
| 23.05.2025 | 29,09 | 29,15 | 28,54 | 28,76 | -1,57% | - |
| 22.05.2025 | 28,88 | 29,36 | 28,75 | 29,22 | 1,11% | - |
| 21.05.2025 | 29,29 | 29,38 | 28,76 | 28,89 | -2,16% | - |
| 20.05.2025 | 29,33 | 29,90 | 29,26 | 29,53 | 0,39% | - |
| 19.05.2025 | 29,59 | 29,63 | 29,06 | 29,42 | -1,51% | - |
| 16.05.2025 | 29,47 | 30,07 | 29,44 | 29,87 | 1,06% | - |
| 15.05.2025 | 29,25 | 29,61 | 29,01 | 29,55 | 0,33% | - |
| 14.05.2025 | 29,63 | 29,66 | 29,21 | 29,46 | -0,53% | - |
| 13.05.2025 | 29,29 | 29,89 | 29,15 | 29,61 | 0,71% | - |
| 12.05.2025 | 28,48 | 29,85 | 28,45 | 29,40 | 4,63% | - |
| 09.05.2025 | 27,73 | 28,29 | 27,53 | 28,10 | 1,28% | - |
| 08.05.2025 | 26,94 | 28,08 | 26,91 | 27,75 | 3,78% | - |
| 07.05.2025 | 25,65 | 27,01 | 25,60 | 26,74 | 4,95% | - |
| 06.05.2025 | 25,96 | 26,09 | 25,36 | 25,48 | -2,08% | - |
| 05.05.2025 | 25,68 | 26,23 | 25,53 | 26,02 | 0,41% | 800,00 |
| 02.05.2025 | 25,20 | 26,17 | 25,07 | 25,92 | 3,52% | - |
| 30.04.2025 | 25,40 | 25,45 | 24,67 | 25,04 | -1,33% | - |
| 29.04.2025 | 24,88 | 25,53 | 24,76 | 25,37 | 2,41% | - |
| 28.04.2025 | 24,73 | 25,33 | 24,63 | 24,78 | -0,48% | - |
| 25.04.2025 | 25,10 | 25,15 | 24,74 | 24,90 | -0,30% | - |
| 24.04.2025 | 23,95 | 25,05 | 23,75 | 24,97 | 3,93% | - |
| 23.04.2025 | 23,94 | 24,72 | 23,45 | 24,03 | 2,03% | - |
| 22.04.2025 | 22,73 | 23,60 | 22,69 | 23,55 | 1,30% | - |
| 17.04.2025 | 23,10 | 23,38 | 22,52 | 23,25 | 1,65% | - |
| 16.04.2025 | 22,74 | 23,38 | 22,54 | 22,87 | -1,10% | - |
| 15.04.2025 | 23,26 | 23,39 | 22,77 | 23,12 | -0,62% | - |
| 14.04.2025 | 23,12 | 23,61 | 22,77 | 23,27 | 0,71% | - |
| 11.04.2025 | 22,95 | 23,21 | 22,23 | 23,10 | 0,80% | - |
| 10.04.2025 | 24,51 | 24,57 | 22,44 | 22,92 | -6,77% | - |
| 09.04.2025 | 22,05 | 24,86 | 21,86 | 24,59 | 8,40% | - |
| 08.04.2025 | 23,91 | 24,44 | 22,32 | 22,68 | -3,94% | - |
| 07.04.2025 | 22,23 | 24,53 | 21,87 | 23,61 | -0,25% | 35,00 |
| 04.04.2025 | 24,47 | 24,60 | 22,47 | 23,67 | -4,03% | - |
| 03.04.2025 | 25,51 | 26,22 | 24,52 | 24,67 | -8,05% | - |
| 02.04.2025 | 26,41 | 26,97 | 26,07 | 26,83 | 1,40% | - |
| 01.04.2025 | 26,41 | 26,68 | 25,90 | 26,46 | -0,17% | - |
| 31.03.2025 | 26,01 | 26,64 | 25,60 | 26,50 | 1,47% | - |
| 28.03.2025 | 26,66 | 26,72 | 25,80 | 26,12 | -1,60% | - |
| 27.03.2025 | 28,23 | 28,27 | 26,25 | 26,54 | -5,11% | - |
| 26.03.2025 | 27,32 | 28,23 | 27,16 | 27,97 | 4,09% | - |
| 25.03.2025 | 27,26 | 27,56 | 26,81 | 26,87 | -1,50% | - |
| 24.03.2025 | 26,64 | 27,77 | 26,60 | 27,28 | 2,73% | - |
| 21.03.2025 | 26,72 | 27,12 | 26,01 | 26,56 | 0,43% | - |
| 20.03.2025 | 26,69 | 27,12 | 26,39 | 26,44 | -0,48% | - |
| 19.03.2025 | 26,41 | 26,83 | 26,12 | 26,57 | 0,85% | - |
| 18.03.2025 | 25,92 | 26,68 | 25,77 | 26,35 | 0,87% | - |
| 17.03.2025 | 26,28 | 26,77 | 25,76 | 26,12 | -0,94% | - |
| 14.03.2025 | 25,72 | 26,61 | 25,57 | 26,37 | 3,54% | - |
| 13.03.2025 | 26,25 | 26,59 | 25,46 | 25,46 | -3,44% | - |
| 12.03.2025 | 26,84 | 27,13 | 25,79 | 26,37 | -2,86% | - |
| 11.03.2025 | 27,54 | 27,55 | 26,48 | 27,15 | -1,46% | - |
| 10.03.2025 | 27,41 | 28,23 | 27,11 | 27,55 | 0,18% | - |
| 07.03.2025 | 27,15 | 27,62 | 26,49 | 27,50 | 1,03% | - |
| 06.03.2025 | 27,02 | 27,33 | 26,66 | 27,22 | 0,68% | - |
| 05.03.2025 | 26,87 | 27,25 | 26,22 | 27,03 | 1,98% | - |
| 04.03.2025 | 27,54 | 27,54 | 26,47 | 26,51 | -3,49% | - |
| 03.03.2025 | 28,53 | 28,75 | 27,21 | 27,47 | -4,29% | 363,00 |
| 28.02.2025 | 28,48 | 28,73 | 28,27 | 28,70 | 0,81% | - |
| 27.02.2025 | 28,75 | 29,07 | 28,39 | 28,47 | -0,74% | - |
| 26.02.2025 | 28,64 | 29,13 | 28,49 | 28,68 | 0,58% | - |
| 25.02.2025 | 28,42 | 28,66 | 28,04 | 28,52 | 0,35% | - |
| 24.02.2025 | 28,20 | 28,64 | 27,87 | 28,42 | 0,80% | - |
| 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% | - |