39,120€
-0,06%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.11.2025 | 37,22 | 38,12 | 37,04 | 37,81 | 0,47% | - |
| 31.10.2025 | 38,18 | 38,27 | 36,69 | 37,63 | -0,85% | 1.524,00 |
| 30.10.2025 | 36,91 | 38,61 | 35,54 | 37,96 | 5,88% | - |
| 29.10.2025 | 37,45 | 37,60 | 35,38 | 35,85 | -3,47% | - |
| 28.10.2025 | 37,14 | 37,44 | 35,43 | 37,14 | -0,27% | 500,00 |
| 27.10.2025 | 38,07 | 38,12 | 37,20 | 37,24 | -1,49% | - |
| 24.10.2025 | 37,73 | 38,13 | 37,61 | 37,81 | 0,22% | - |
| 23.10.2025 | 37,51 | 37,80 | 37,42 | 37,72 | 1,45% | - |
| 22.10.2025 | 37,76 | 37,89 | 37,09 | 37,19 | -2,46% | - |
| 21.10.2025 | 36,93 | 38,16 | 36,87 | 38,12 | 3,24% | - |
| 20.10.2025 | 36,60 | 37,09 | 36,53 | 36,93 | 1,26% | - |
| 17.10.2025 | 36,34 | 36,72 | 35,80 | 36,47 | 0,11% | - |
| 16.10.2025 | 36,27 | 36,52 | 36,16 | 36,43 | 0,47% | - |
| 15.10.2025 | 36,01 | 36,50 | 35,96 | 36,26 | 0,48% | - |
| 14.10.2025 | 35,43 | 36,20 | 35,06 | 36,09 | 1,01% | - |
| 13.10.2025 | 35,80 | 36,05 | 35,59 | 35,72 | 0,75% | - |
| 10.10.2025 | 36,04 | 36,50 | 35,35 | 35,46 | -1,27% | - |
| 09.10.2025 | 36,79 | 36,90 | 35,63 | 35,91 | -3,06% | - |
| 08.10.2025 | 36,50 | 37,23 | 36,48 | 37,05 | 2,26% | - |
| 07.10.2025 | 37,94 | 38,18 | 35,78 | 36,23 | -4,71% | - |
| 06.10.2025 | 38,21 | 38,41 | 38,00 | 38,02 | -0,22% | - |
| 03.10.2025 | 37,98 | 38,24 | 37,82 | 38,10 | 0,81% | 70,00 |
| 02.10.2025 | 37,71 | 38,06 | 37,58 | 37,80 | 0,32% | - |
| 01.10.2025 | 37,22 | 37,73 | 37,06 | 37,68 | 1,21% | - |
| 30.09.2025 | 37,33 | 37,65 | 37,10 | 37,23 | -0,03% | - |
| 29.09.2025 | 37,63 | 37,71 | 36,98 | 37,24 | -0,81% | - |
| 26.09.2025 | 37,17 | 37,59 | 37,11 | 37,54 | 1,10% | - |
| 25.09.2025 | 36,94 | 37,29 | 36,67 | 37,14 | 0,72% | - |
| 24.09.2025 | 37,12 | 37,28 | 36,66 | 36,87 | -0,35% | - |
| 23.09.2025 | 36,92 | 37,34 | 36,89 | 37,00 | 0,09% | - |
| 22.09.2025 | 37,64 | 37,69 | 36,86 | 36,97 | -1,92% | - |
| 19.09.2025 | 37,74 | 37,96 | 37,28 | 37,69 | 0,17% | - |
| 18.09.2025 | 37,57 | 37,82 | 37,39 | 37,62 | 0,80% | - |
| 17.09.2025 | 36,72 | 37,60 | 36,58 | 37,32 | 1,82% | - |
| 16.09.2025 | 37,28 | 37,28 | 36,43 | 36,66 | -1,76% | - |
| 15.09.2025 | 37,29 | 37,45 | 37,11 | 37,31 | -1,30% | 894,00 |
| 12.09.2025 | 37,85 | 37,85 | 37,70 | 37,80 | 0,83% | - |
| 11.09.2025 | 36,92 | 37,59 | 36,85 | 37,49 | 2,68% | - |
| 10.09.2025 | 37,28 | 37,28 | 36,47 | 36,51 | -2,22% | - |
| 09.09.2025 | 37,76 | 37,90 | 37,10 | 37,34 | -0,68% | - |
| 08.09.2025 | 37,59 | 37,76 | 36,99 | 37,60 | 0,06% | - |
| 05.09.2025 | 37,61 | 37,76 | 37,17 | 37,58 | -0,06% | - |
| 04.09.2025 | 36,86 | 37,61 | 36,84 | 37,60 | 2,04% | - |
| 03.09.2025 | 36,80 | 37,46 | 36,64 | 36,85 | 0,56% | - |
| 02.09.2025 | 36,36 | 36,66 | 36,12 | 36,64 | 0,27% | - |
| 01.09.2025 | 36,51 | 36,57 | 36,43 | 36,54 | 0,02% | - |
| 29.08.2025 | 36,72 | 36,94 | 36,32 | 36,54 | -0,61% | - |
| 28.08.2025 | 37,45 | 37,54 | 36,46 | 36,76 | -1,75% | - |
| 27.08.2025 | 37,51 | 37,78 | 37,20 | 37,42 | -0,03% | - |
| 26.08.2025 | 37,24 | 37,62 | 37,14 | 37,43 | 0,22% | - |
| 25.08.2025 | 36,85 | 37,50 | 36,75 | 37,35 | 1,49% | - |
| 22.08.2025 | 36,12 | 36,88 | 36,01 | 36,80 | 2,08% | - |
| 21.08.2025 | 36,24 | 36,29 | 35,79 | 36,05 | -0,52% | - |
| 20.08.2025 | 36,06 | 36,31 | 35,81 | 36,24 | 0,35% | 600,00 |
| 19.08.2025 | 35,73 | 36,36 | 35,59 | 36,11 | 1,04% | - |
| 18.08.2025 | 35,43 | 36,12 | 35,29 | 35,74 | 1,00% | - |
| 15.08.2025 | 35,77 | 35,78 | 35,05 | 35,38 | -0,53% | - |
| 14.08.2025 | 35,48 | 35,61 | 34,98 | 35,57 | 0,15% | - |
| 13.08.2025 | 34,35 | 35,61 | 34,11 | 35,52 | 3,30% | - |
| 12.08.2025 | 33,15 | 34,42 | 33,12 | 34,39 | 3,63% | - |
| 11.08.2025 | 33,08 | 33,45 | 32,94 | 33,18 | 0,29% | - |
| 08.08.2025 | 32,82 | 33,16 | 32,71 | 33,09 | 0,98% | - |
| 07.08.2025 | 32,60 | 33,03 | 32,49 | 32,76 | 0,38% | 1,00 |
| 06.08.2025 | 32,85 | 32,93 | 32,55 | 32,64 | -0,21% | 108,00 |
| 05.08.2025 | 33,20 | 33,36 | 32,49 | 32,71 | -1,10% | - |
| 04.08.2025 | 32,53 | 33,13 | 32,25 | 33,07 | 2,00% | - |
| 01.08.2025 | 31,94 | 32,52 | 31,29 | 32,42 | 0,86% | - |
| 31.07.2025 | 30,28 | 32,52 | 30,22 | 32,15 | 6,37% | - |
| 30.07.2025 | 30,45 | 30,77 | 29,99 | 30,22 | -0,65% | 280,00 |
| 29.07.2025 | 30,95 | 31,17 | 30,31 | 30,42 | -1,42% | - |
| 28.07.2025 | 30,81 | 31,23 | 30,61 | 30,86 | 0,63% | - |
| 25.07.2025 | 30,73 | 30,94 | 30,15 | 30,67 | -0,02% | - |
| 24.07.2025 | 30,94 | 31,03 | 30,41 | 30,67 | -1,14% | - |
| 23.07.2025 | 30,23 | 31,20 | 30,18 | 31,03 | 3,13% | - |
| 22.07.2025 | 30,28 | 30,31 | 29,81 | 30,08 | -0,61% | - |
| 21.07.2025 | 30,10 | 30,50 | 30,02 | 30,27 | 0,53% | - |
| 18.07.2025 | 30,60 | 30,62 | 29,96 | 30,11 | -1,60% | - |
| 17.07.2025 | 30,23 | 30,79 | 30,23 | 30,60 | 1,27% | - |
| 16.07.2025 | 30,07 | 30,59 | 29,71 | 30,21 | 0,17% | - |
| 15.07.2025 | 30,55 | 30,71 | 30,12 | 30,16 | -1,30% | - |
| 14.07.2025 | 30,18 | 30,68 | 30,14 | 30,56 | 0,95% | - |
| 11.07.2025 | 30,52 | 30,71 | 30,20 | 30,27 | -1,14% | - |
| 10.07.2025 | 30,08 | 30,91 | 30,02 | 30,62 | 1,48% | - |
| 09.07.2025 | 30,04 | 30,39 | 29,98 | 30,18 | 0,48% | - |
| 08.07.2025 | 29,72 | 30,51 | 29,63 | 30,03 | 1,06% | - |
| 07.07.2025 | 29,92 | 30,27 | 29,63 | 29,72 | -0,35% | - |
| 04.07.2025 | 29,91 | 29,91 | 29,78 | 29,82 | -0,83% | - |
| 03.07.2025 | 30,18 | 30,49 | 30,02 | 30,07 | -0,05% | - |
| 02.07.2025 | 29,56 | 30,28 | 29,52 | 30,08 | 1,97% | - |
| 01.07.2025 | 28,39 | 29,89 | 28,28 | 29,50 | 3,85% | - |
| 30.06.2025 | 28,84 | 28,84 | 28,23 | 28,41 | -1,01% | - |
| 27.06.2025 | 28,80 | 28,83 | 28,34 | 28,70 | -0,01% | - |
| 26.06.2025 | 28,41 | 28,73 | 28,00 | 28,70 | 0,97% | - |
| 25.06.2025 | 28,81 | 28,90 | 28,42 | 28,43 | -1,23% | - |
| 24.06.2025 | 28,40 | 28,92 | 28,37 | 28,78 | 1,76% | - |
| 23.06.2025 | 28,43 | 28,66 | 27,95 | 28,28 | -0,66% | - |