33,305$
0,71%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,04 | 33,51 | 32,89 | 33,33 | 0,79% | 2.086.782,00 |
| 15.05.2025 | 32,67 | 33,08 | 32,34 | 33,07 | 0,46% | 2.752.322,00 |
| 14.05.2025 | 32,99 | 33,13 | 32,82 | 32,92 | -0,63% | 2.570.822,00 |
| 13.05.2025 | 32,81 | 33,40 | 32,53 | 33,13 | 1,53% | 2.690.197,00 |
| 12.05.2025 | 32,74 | 33,36 | 32,38 | 32,63 | 3,19% | 2.601.325,00 |
| 09.05.2025 | 31,40 | 31,86 | 31,36 | 31,62 | 1,54% | 2.384.609,00 |
| 08.05.2025 | 30,65 | 31,48 | 30,62 | 31,14 | 2,84% | 2.978.852,00 |
| 07.05.2025 | 30,00 | 30,62 | 29,41 | 30,28 | 4,41% | 3.802.472,00 |
| 06.05.2025 | 29,31 | 29,60 | 28,92 | 29,00 | -1,53% | 3.045.681,00 |
| 05.05.2025 | 29,24 | 29,65 | 29,03 | 29,45 | 0,58% | 2.087.015,00 |
| 02.05.2025 | 29,16 | 29,56 | 28,70 | 29,28 | 2,59% | 2.187.334,00 |
| 01.05.2025 | 28,42 | 28,86 | 28,22 | 28,54 | 0,56% | 1.559.376,00 |
| 30.04.2025 | 28,25 | 28,42 | 28,07 | 28,38 | -1,63% | 1.731.770,00 |
| 29.04.2025 | 28,30 | 29,00 | 28,15 | 28,85 | 1,94% | 2.565.151,00 |
| 28.04.2025 | 28,42 | 28,82 | 28,16 | 28,30 | 0,11% | 1.322.919,00 |
| 25.04.2025 | 28,23 | 28,50 | 28,16 | 28,27 | -0,56% | 1.666.842,00 |
| 24.04.2025 | 27,40 | 28,49 | 27,37 | 28,43 | 4,41% | 2.837.285,00 |
| 23.04.2025 | 27,60 | 28,20 | 27,15 | 27,23 | 1,23% | 1.395.389,00 |
| 22.04.2025 | 26,41 | 26,98 | 26,40 | 26,90 | 2,44% | 1.412.105,00 |
| 21.04.2025 | 26,19 | 26,40 | 25,98 | 26,26 | -0,72% | 1.352.729,00 |
| 17.04.2025 | 26,09 | 26,54 | 25,92 | 26,45 | 1,65% | 1.371.506,00 |
| 16.04.2025 | 26,23 | 26,51 | 25,69 | 26,02 | -0,23% | 1.660.536,00 |
| 15.04.2025 | 25,75 | 26,20 | 25,74 | 26,08 | -1,36% | 2.079.533,00 |
| 14.04.2025 | 26,54 | 26,83 | 25,93 | 26,44 | 0,95% | 2.762.268,00 |
| 11.04.2025 | 25,67 | 26,26 | 25,35 | 26,19 | 2,03% | 2.225.868,00 |
| 10.04.2025 | 26,51 | 26,58 | 25,10 | 25,67 | -4,54% | 3.356.916,00 |
| 09.04.2025 | 24,50 | 27,21 | 24,40 | 26,89 | 8,25% | 4.743.963,00 |
| 08.04.2025 | 26,15 | 26,64 | 24,50 | 24,84 | -3,68% | 2.749.870,00 |
| 07.04.2025 | 25,02 | 26,93 | 24,59 | 25,79 | -0,39% | 4.273.661,00 |
| 04.04.2025 | 26,25 | 26,46 | 24,66 | 25,89 | -4,85% | 3.671.851,00 |
| 03.04.2025 | 28,25 | 28,67 | 27,07 | 27,21 | -6,56% | 3.155.663,00 |
| 02.04.2025 | 28,22 | 29,24 | 28,21 | 29,12 | 2,03% | 2.244.455,00 |
| 01.04.2025 | 28,53 | 28,84 | 28,02 | 28,54 | -0,38% | 2.514.844,00 |
| 31.03.2025 | 27,80 | 28,76 | 27,69 | 28,65 | 1,63% | 3.368.861,00 |
| 28.03.2025 | 28,60 | 28,74 | 27,96 | 28,19 | -2,22% | 2.638.278,00 |
| 27.03.2025 | 30,08 | 30,08 | 28,31 | 28,83 | -4,69% | 3.991.187,00 |
| 26.03.2025 | 29,39 | 30,27 | 29,37 | 30,25 | 2,54% | 3.154.918,00 |
| 25.03.2025 | 29,55 | 29,78 | 29,24 | 29,50 | 0,17% | 2.946.134,00 |
| 24.03.2025 | 28,83 | 29,56 | 28,74 | 29,45 | 2,61% | 3.191.806,00 |
| 21.03.2025 | 28,55 | 28,84 | 28,17 | 28,70 | -0,86% | 55.738.970,00 |
| 20.03.2025 | 28,64 | 29,35 | 28,64 | 28,95 | -0,24% | 2.926.054,00 |
| 19.03.2025 | 29,09 | 29,28 | 28,50 | 29,02 | 0,69% | 3.089.980,00 |
| 18.03.2025 | 28,88 | 28,97 | 28,24 | 28,82 | 1,66% | 3.837.289,00 |
| 17.03.2025 | 28,69 | 29,23 | 28,31 | 28,35 | -1,22% | 3.466.904,00 |
| 14.03.2025 | 28,17 | 28,73 | 28,01 | 28,70 | 3,31% | 2.286.986,00 |
| 13.03.2025 | 28,40 | 28,85 | 27,65 | 27,78 | -2,73% | 3.382.374,00 |
| 12.03.2025 | 29,22 | 29,46 | 28,15 | 28,56 | -2,33% | 3.320.073,00 |
| 11.03.2025 | 29,86 | 30,00 | 28,96 | 29,24 | -2,04% | 3.413.992,00 |
| 10.03.2025 | 29,70 | 30,58 | 29,58 | 29,85 | 0,13% | 3.535.821,00 |
| 07.03.2025 | 29,02 | 29,94 | 29,00 | 29,81 | 1,50% | 2.103.569,00 |
| 06.03.2025 | 29,04 | 29,60 | 29,01 | 29,37 | 0,62% | 1.890.727,00 |
| 05.03.2025 | 28,39 | 29,40 | 28,39 | 29,19 | 3,81% | 3.483.354,00 |
| 04.03.2025 | 28,20 | 28,56 | 27,90 | 28,12 | -2,46% | 2.820.096,00 |
| 03.03.2025 | 29,98 | 30,15 | 28,54 | 28,83 | -3,16% | 2.101.798,00 |
| 28.02.2025 | 29,60 | 29,90 | 29,35 | 29,77 | 0,54% | 3.021.096,00 |
| 27.02.2025 | 29,95 | 30,26 | 29,59 | 29,61 | -1,50% | 1.488.386,00 |
| 26.02.2025 | 30,07 | 30,55 | 29,94 | 30,06 | 0,23% | 1.739.478,00 |
| 25.02.2025 | 29,80 | 30,11 | 29,54 | 29,99 | 0,84% | 2.763.613,00 |
| 24.02.2025 | 29,51 | 29,96 | 29,13 | 29,74 | 0,85% | 2.220.967,00 |
| 21.02.2025 | 30,45 | 30,51 | 29,27 | 29,49 | -2,51% | 1.761.401,00 |
| 20.02.2025 | 29,74 | 30,28 | 29,39 | 30,25 | 1,95% | 2.286.030,00 |
| 19.02.2025 | 29,89 | 30,10 | 29,55 | 29,67 | -1,92% | 2.602.881,00 |
| 18.02.2025 | 30,49 | 30,49 | 29,96 | 30,25 | -0,15% | 2.565.661,00 |
| 17.02.2025 | 30,30 | 30,30 | 30,26 | 30,29 | 0,24% | - |
| 14.02.2025 | 29,78 | 30,29 | 29,57 | 30,22 | 2,79% | 2.915.066,00 |
| 13.02.2025 | 29,23 | 29,61 | 28,89 | 29,40 | 1,77% | 2.147.132,00 |
| 12.02.2025 | 29,16 | 29,19 | 28,65 | 28,89 | -1,87% | 2.924.640,00 |
| 11.02.2025 | 29,25 | 29,85 | 29,23 | 29,44 | 0,34% | 2.418.118,00 |
| 10.02.2025 | 30,27 | 30,42 | 29,28 | 29,34 | -2,27% | 3.393.265,00 |
| 07.02.2025 | 30,48 | 30,48 | 29,33 | 30,02 | -0,73% | 4.107.221,00 |
| 06.02.2025 | 31,66 | 32,98 | 29,98 | 30,24 | -2,98% | 5.333.737,00 |
| 05.02.2025 | 31,24 | 31,49 | 30,90 | 31,17 | -0,51% | 3.604.055,00 |
| 04.02.2025 | 31,11 | 31,51 | 31,03 | 31,33 | 0,55% | 2.472.280,00 |
| 03.02.2025 | 30,70 | 31,62 | 29,94 | 31,16 | -2,32% | 3.474.429,00 |
| 31.01.2025 | 32,59 | 32,88 | 31,70 | 31,90 | -2,89% | 1.871.447,00 |
| 30.01.2025 | 32,54 | 33,11 | 32,45 | 32,85 | 1,17% | 1.700.839,00 |
| 29.01.2025 | 32,59 | 32,75 | 32,23 | 32,47 | -0,25% | 1.893.232,00 |
| 28.01.2025 | 32,64 | 32,75 | 32,16 | 32,55 | -1,06% | 2.045.601,00 |
| 27.01.2025 | 32,82 | 33,40 | 32,68 | 32,90 | 0,77% | 2.487.754,00 |
| 24.01.2025 | 32,39 | 32,71 | 32,03 | 32,65 | 1,30% | 2.443.193,00 |
| 23.01.2025 | 31,91 | 32,35 | 31,65 | 32,23 | 1,38% | 3.021.315,00 |
| 22.01.2025 | 32,43 | 32,60 | 31,48 | 31,79 | -2,84% | 2.913.161,00 |
| 21.01.2025 | 32,56 | 32,74 | 32,03 | 32,72 | 1,33% | 2.752.175,00 |
| 17.01.2025 | 32,16 | 32,50 | 32,05 | 32,29 | 0,87% | 2.423.084,00 |
| 16.01.2025 | 32,40 | 32,41 | 31,59 | 32,01 | -0,90% | 2.275.110,00 |
| 15.01.2025 | 32,55 | 32,64 | 31,94 | 32,30 | 1,38% | 2.124.019,00 |
| 14.01.2025 | 31,89 | 32,09 | 31,35 | 31,86 | 0,85% | 2.206.333,00 |
| 13.01.2025 | 30,81 | 31,60 | 30,75 | 31,59 | 1,77% | 2.452.085,00 |
| 10.01.2025 | 31,33 | 31,71 | 30,94 | 31,04 | -1,59% | 3.843.840,00 |
| 08.01.2025 | 31,91 | 32,00 | 31,28 | 31,54 | -2,26% | 1.543.644,00 |
| 07.01.2025 | 32,19 | 32,61 | 32,06 | 32,27 | 0,59% | 1.600.509,00 |
| 06.01.2025 | 32,00 | 32,71 | 31,94 | 32,08 | 1,78% | 1.666.598,00 |
| 03.01.2025 | 31,33 | 31,53 | 30,71 | 31,52 | 0,64% | 2.217.342,00 |
| 02.01.2025 | 31,90 | 32,08 | 31,26 | 31,32 | -1,48% | 1.988.669,00 |
| 31.12.2024 | 31,72 | 32,03 | 31,59 | 31,79 | 0,47% | 1.604.158,00 |
| 30.12.2024 | 31,90 | 32,02 | 31,43 | 31,64 | -1,71% | 1.546.071,00 |
| 27.12.2024 | 31,96 | 32,63 | 31,88 | 32,19 | -0,22% | 1.191.694,00 |
| 26.12.2024 | 32,06 | 32,41 | 31,93 | 32,26 | 0,25% | 1.210.039,00 |
| 24.12.2024 | 31,99 | 32,23 | 31,81 | 32,18 | 0,56% | 718.119,00 |
| 23.12.2024 | 31,72 | 32,09 | 31,61 | 32,00 | 0,38% | 1.907.466,00 |