56,230€
0,52%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 56,34 | 56,34 | 56,17 | 56,24 | 0,07% | - |
| 08.07.2026 | 55,99 | 56,21 | 54,89 | 56,20 | 0,25% | - |
| 07.07.2026 | 57,66 | 57,88 | 55,86 | 56,06 | -2,67% | - |
| 06.07.2026 | 55,60 | 57,62 | 55,51 | 57,60 | 3,65% | - |
| 03.07.2026 | 55,59 | 55,63 | 55,41 | 55,57 | 0,05% | - |
| 02.07.2026 | 56,53 | 57,34 | 54,83 | 55,54 | -1,82% | 200,00 |
| 01.07.2026 | 58,02 | 58,30 | 56,56 | 56,57 | -2,63% | 390,00 |
| 30.06.2026 | 57,90 | 58,49 | 57,52 | 58,10 | 0,66% | - |
| 29.06.2026 | 60,07 | 60,29 | 57,42 | 57,72 | -3,51% | - |
| 26.06.2026 | 60,89 | 61,13 | 58,86 | 59,82 | -1,51% | - |
| 25.06.2026 | 59,97 | 61,38 | 59,77 | 60,74 | 1,13% | - |
| 24.06.2026 | 62,00 | 62,79 | 59,23 | 60,06 | -3,33% | 264,00 |
| 23.06.2026 | 63,33 | 63,35 | 60,84 | 62,13 | -2,08% | - |
| 22.06.2026 | 62,61 | 64,61 | 62,61 | 63,45 | 1,55% | - |
| 19.06.2026 | 62,67 | 62,72 | 62,48 | 62,48 | -0,53% | - |
| 18.06.2026 | 61,53 | 63,17 | 61,31 | 62,81 | 2,35% | - |
| 17.06.2026 | 62,54 | 62,76 | 61,35 | 61,37 | -1,81% | - |
| 16.06.2026 | 63,49 | 63,63 | 62,09 | 62,50 | -1,53% | 644,00 |
| 15.06.2026 | 64,79 | 66,15 | 63,41 | 63,47 | -1,44% | 360,00 |
| 12.06.2026 | 64,77 | 65,40 | 63,99 | 64,40 | 0,05% | 2.010,00 |
| 11.06.2026 | 61,96 | 64,75 | 61,58 | 64,37 | 3,74% | 80,00 |
| 10.06.2026 | 64,92 | 65,09 | 62,02 | 62,05 | -1,99% | 156,00 |
| 09.06.2026 | 65,81 | 66,06 | 61,57 | 63,31 | -3,90% | - |
| 08.06.2026 | 62,74 | 66,21 | 62,74 | 65,88 | 5,17% | - |
| 05.06.2026 | 66,32 | 66,53 | 62,20 | 62,64 | -5,53% | - |
| 04.06.2026 | 65,94 | 66,34 | 64,39 | 66,31 | 0,18% | 790,00 |
| 03.06.2026 | 63,67 | 67,91 | 63,59 | 66,19 | 3,49% | - |
| 02.06.2026 | 60,83 | 65,03 | 60,75 | 63,96 | 4,68% | - |
| 01.06.2026 | 61,56 | 61,73 | 59,92 | 61,10 | -0,84% | - |
| 29.05.2026 | 61,31 | 63,41 | 60,13 | 61,62 | 0,62% | - |
| 28.05.2026 | 61,18 | 62,42 | 59,84 | 61,24 | 0,56% | - |
| 27.05.2026 | 59,03 | 61,52 | 58,66 | 60,90 | 3,80% | - |
| 26.05.2026 | 57,04 | 58,80 | 56,83 | 58,67 | 2,71% | - |
| 25.05.2026 | 57,10 | 57,19 | 56,99 | 57,12 | 0,72% | - |
| 22.05.2026 | 55,86 | 58,32 | 54,48 | 56,71 | 3,75% | - |
| 21.05.2026 | 54,10 | 55,29 | 53,33 | 54,66 | 0,96% | 2.960,00 |
| 20.05.2026 | 52,67 | 54,32 | 52,67 | 54,14 | 2,79% | - |
| 19.05.2026 | 53,00 | 53,17 | 51,47 | 52,67 | -0,75% | - |
| 18.05.2026 | 53,96 | 54,58 | 52,98 | 53,07 | -2,39% | - |
| 15.05.2026 | 57,75 | 57,82 | 54,14 | 54,37 | -5,92% | - |
| 14.05.2026 | 57,25 | 60,20 | 56,95 | 57,79 | 0,96% | 1.798,00 |
| 13.05.2026 | 54,32 | 59,25 | 54,24 | 57,24 | 5,18% | - |
| 12.05.2026 | 53,63 | 54,70 | 53,21 | 54,42 | 1,34% | - |
| 11.05.2026 | 52,05 | 54,08 | 51,79 | 53,70 | 3,13% | - |
| 08.05.2026 | 49,62 | 52,10 | 49,53 | 52,07 | 5,04% | - |
| 07.05.2026 | 50,63 | 51,24 | 49,47 | 49,57 | -1,98% | 8.200,00 |
| 06.05.2026 | 48,88 | 51,23 | 48,47 | 50,57 | 3,28% | - |
| 05.05.2026 | 48,25 | 49,53 | 47,78 | 48,97 | 1,64% | - |
| 04.05.2026 | 48,45 | 48,50 | 47,50 | 48,18 | -0,76% | - |
| 30.04.2026 | 46,19 | 49,18 | 45,60 | 48,55 | 4,48% | - |
| 29.04.2026 | 46,52 | 46,81 | 46,06 | 46,47 | 0,19% | - |
| 28.04.2026 | 47,33 | 47,51 | 46,10 | 46,38 | -1,79% | - |
| 27.04.2026 | 47,92 | 48,27 | 46,93 | 47,22 | -1,72% | - |
| 24.04.2026 | 48,02 | 48,64 | 47,70 | 48,05 | -0,10% | - |
| 23.04.2026 | 47,40 | 48,49 | 47,32 | 48,10 | 0,84% | - |
| 22.04.2026 | 46,82 | 48,15 | 46,71 | 47,70 | 2,15% | - |
| 21.04.2026 | 47,39 | 47,80 | 46,56 | 46,69 | -1,32% | - |
| 20.04.2026 | 47,02 | 47,51 | 46,99 | 47,32 | -0,04% | - |
| 17.04.2026 | 45,34 | 47,97 | 45,30 | 47,34 | 4,61% | 306,00 |
| 16.04.2026 | 44,50 | 45,38 | 44,50 | 45,25 | 1,71% | - |
| 15.04.2026 | 45,50 | 45,71 | 44,04 | 44,49 | -2,24% | - |
| 14.04.2026 | 45,50 | 45,95 | 44,99 | 45,51 | -0,09% | - |
| 13.04.2026 | 46,32 | 46,44 | 45,25 | 45,55 | -1,56% | - |
| 10.04.2026 | 46,98 | 47,20 | 46,27 | 46,27 | -1,36% | - |
| 09.04.2026 | 47,08 | 47,19 | 46,33 | 46,91 | -0,45% | - |
| 08.04.2026 | 46,69 | 47,65 | 46,51 | 47,12 | 4,27% | - |
| 07.04.2026 | 45,96 | 46,15 | 44,87 | 45,19 | -1,37% | - |
| 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% | - |