42,365€
-5,29%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 44,91 | 45,19 | 42,29 | 42,33 | -5,59% | - |
| 04.11.2026 | 46,10 | 46,94 | 44,57 | 44,83 | -2,83% | - |
| 03.11.2026 | 45,99 | 47,30 | 45,90 | 46,14 | -0,18% | - |
| 02.11.2026 | 46,51 | 46,64 | 45,59 | 46,22 | -0,04% | - |
| 30.10.2026 | 47,67 | 47,69 | 45,56 | 46,24 | -2,97% | - |
| 29.10.2026 | 50,71 | 50,88 | 46,19 | 47,66 | -4,95% | - |
| 28.10.2026 | 49,84 | 50,26 | 48,96 | 50,14 | 0,25% | - |
| 27.10.2026 | 49,46 | 50,08 | 49,22 | 50,01 | 1,42% | - |
| 26.10.2026 | 49,10 | 50,08 | 49,05 | 49,31 | 0,98% | - |
| 23.10.2026 | 49,32 | 49,47 | 47,48 | 48,83 | -1,03% | - |
| 22.10.2026 | 50,88 | 51,19 | 49,07 | 49,34 | -3,50% | - |
| 21.10.2026 | 52,21 | 52,44 | 50,97 | 51,13 | -1,88% | - |
| 20.10.2026 | 51,91 | 52,15 | 50,54 | 52,11 | 0,21% | - |
| 19.10.2026 | 52,03 | 52,43 | 51,67 | 52,00 | 0,56% | - |
| 16.10.2026 | 52,35 | 53,27 | 51,39 | 51,71 | -1,11% | 300,00 |
| 15.10.2026 | 51,66 | 54,26 | 51,01 | 52,29 | -0,15% | - |
| 14.10.2026 | 54,12 | 54,39 | 51,96 | 52,37 | -3,29% | - |
| 13.10.2026 | 53,89 | 54,15 | 53,44 | 54,15 | 0,43% | - |
| 12.10.2026 | 54,87 | 55,00 | 53,76 | 53,92 | -1,52% | - |
| 09.10.2026 | 55,01 | 55,63 | 54,66 | 54,75 | -0,64% | - |
| 08.10.2026 | 55,55 | 55,81 | 54,39 | 55,10 | -0,92% | 1.000,00 |
| 07.10.2026 | 56,35 | 56,62 | 54,63 | 55,61 | -1,31% | - |
| 06.10.2026 | 54,60 | 56,61 | 54,60 | 56,35 | 4,90% | 596,00 |
| 05.10.2026 | 54,04 | 54,57 | 53,62 | 53,72 | -0,13% | - |
| 02.10.2026 | 53,82 | 54,45 | 53,39 | 53,79 | 0,00% | - |
| 01.10.2026 | 53,32 | 53,91 | 52,44 | 53,79 | 1,30% | - |
| 30.09.2026 | 53,92 | 54,30 | 52,73 | 53,10 | -1,32% | - |
| 29.09.2026 | 53,66 | 54,08 | 53,22 | 53,81 | 0,13% | - |
| 28.09.2026 | 53,70 | 54,66 | 53,13 | 53,74 | -0,19% | - |
| 25.09.2026 | 51,47 | 53,87 | 51,39 | 53,84 | 4,73% | - |
| 24.09.2026 | 53,06 | 53,32 | 51,10 | 51,41 | -3,27% | - |
| 23.09.2026 | 53,52 | 53,80 | 52,16 | 53,15 | -0,21% | - |
| 22.09.2026 | 55,22 | 55,71 | 53,16 | 53,26 | -3,53% | - |
| 21.09.2026 | 55,39 | 55,64 | 54,98 | 55,21 | 0,11% | - |
| 18.09.2026 | 55,65 | 55,70 | 54,52 | 55,15 | -0,52% | - |
| 17.09.2026 | 54,63 | 56,13 | 54,57 | 55,44 | 2,10% | - |
| 16.09.2026 | 54,22 | 54,95 | 53,60 | 54,30 | 0,69% | - |
| 15.09.2026 | 55,27 | 55,89 | 53,87 | 53,93 | -2,64% | - |
| 14.09.2026 | 57,58 | 57,70 | 55,03 | 55,39 | -3,67% | 200,00 |
| 11.09.2026 | 56,81 | 57,86 | 56,76 | 57,50 | 1,68% | 240,00 |
| 10.09.2026 | 56,29 | 56,77 | 55,33 | 56,55 | 0,84% | - |
| 09.09.2026 | 57,00 | 57,35 | 55,98 | 56,08 | -1,67% | - |
| 08.09.2026 | 57,65 | 58,19 | 57,01 | 57,03 | -1,33% | - |
| 07.09.2026 | 57,92 | 58,00 | 57,75 | 57,80 | -0,58% | - |
| 04.09.2026 | 56,51 | 58,33 | 56,37 | 58,14 | 2,67% | - |
| 03.09.2026 | 56,31 | 57,02 | 56,09 | 56,63 | 0,75% | - |
| 02.09.2026 | 54,85 | 56,26 | 54,78 | 56,21 | 2,33% | - |
| 01.09.2026 | 55,21 | 55,58 | 54,42 | 54,93 | -0,78% | - |
| 31.08.2026 | 55,16 | 56,18 | 55,07 | 55,36 | 0,09% | - |
| 28.08.2026 | 55,66 | 56,72 | 54,97 | 55,31 | -0,70% | - |
| 27.08.2026 | 55,59 | 55,96 | 54,91 | 55,70 | 0,36% | - |
| 26.08.2026 | 55,81 | 56,41 | 55,48 | 55,50 | -0,22% | - |
| 25.08.2026 | 55,25 | 56,11 | 55,22 | 55,62 | 0,78% | - |
| 24.08.2026 | 57,98 | 58,11 | 54,95 | 55,19 | -4,96% | - |
| 21.08.2026 | 55,47 | 58,48 | 55,47 | 58,07 | 4,63% | - |
| 20.08.2026 | 56,72 | 56,77 | 55,30 | 55,50 | -2,10% | - |
| 19.08.2026 | 58,56 | 58,70 | 56,54 | 56,69 | -3,42% | - |
| 18.08.2026 | 60,30 | 60,40 | 58,69 | 58,70 | -2,83% | - |
| 17.08.2026 | 59,23 | 61,01 | 58,96 | 60,41 | 1,85% | - |
| 14.08.2026 | 58,85 | 59,51 | 58,39 | 59,31 | 0,66% | - |
| 13.08.2026 | 59,77 | 59,92 | 58,51 | 58,92 | -1,60% | - |
| 12.08.2026 | 60,39 | 61,20 | 59,70 | 59,88 | -0,13% | - |
| 11.08.2026 | 59,99 | 61,27 | 59,72 | 59,96 | -0,30% | - |
| 10.08.2026 | 59,22 | 60,73 | 59,06 | 60,14 | 1,33% | - |
| 07.08.2026 | 56,99 | 59,80 | 56,82 | 59,35 | 3,58% | - |
| 06.08.2026 | 57,96 | 58,89 | 57,29 | 57,30 | -0,80% | - |
| 05.08.2026 | 54,85 | 59,30 | 54,74 | 57,76 | 5,94% | 3.900,00 |
| 04.08.2026 | 55,13 | 55,32 | 52,79 | 54,52 | -0,55% | - |
| 03.08.2026 | 55,57 | 56,06 | 54,26 | 54,82 | -0,89% | - |
| 31.07.2026 | 56,23 | 57,04 | 54,76 | 55,31 | -0,70% | 21.900,00 |
| 30.07.2026 | 54,34 | 55,90 | 54,30 | 55,70 | 2,67% | - |
| 29.07.2026 | 55,39 | 55,80 | 54,04 | 54,25 | -2,15% | - |
| 28.07.2026 | 56,03 | 56,07 | 54,20 | 55,44 | -1,16% | - |
| 27.07.2026 | 56,91 | 57,59 | 55,03 | 56,09 | -0,87% | - |
| 24.07.2026 | 56,54 | 57,21 | 56,14 | 56,58 | 0,07% | - |
| 23.07.2026 | 55,84 | 56,68 | 55,26 | 56,54 | 0,41% | - |
| 22.07.2026 | 55,75 | 57,21 | 55,37 | 56,31 | 1,30% | - |
| 21.07.2026 | 54,18 | 55,91 | 54,06 | 55,59 | 3,02% | - |
| 20.07.2026 | 54,49 | 55,06 | 53,89 | 53,96 | -0,88% | - |
| 17.07.2026 | 54,47 | 55,17 | 52,62 | 54,44 | -0,38% | - |
| 16.07.2026 | 55,85 | 56,46 | 54,37 | 54,65 | -2,20% | - |
| 15.07.2026 | 56,05 | 56,64 | 55,40 | 55,88 | -0,36% | - |
| 14.07.2026 | 55,83 | 56,87 | 55,04 | 56,08 | 0,34% | - |
| 13.07.2026 | 56,77 | 57,22 | 55,79 | 55,89 | -1,65% | - |
| 10.07.2026 | 56,57 | 57,45 | 56,24 | 56,83 | 0,35% | - |
| 09.07.2026 | 56,34 | 57,91 | 56,11 | 56,63 | 0,77% | - |
| 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% | - |