43,096$
3,00%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 42,13 | 43,16 | 42,06 | 43,13 | 3,08% | 1.955.350,00 |
| 21.08.2025 | 41,98 | 42,08 | 41,58 | 41,84 | -0,90% | 2.369.502,00 |
| 20.08.2025 | 41,90 | 42,31 | 41,74 | 42,22 | 0,38% | 2.281.744,00 |
| 19.08.2025 | 41,78 | 42,45 | 41,78 | 42,06 | 0,86% | 2.058.397,00 |
| 18.08.2025 | 41,50 | 42,14 | 41,37 | 41,70 | 0,68% | 2.773.844,00 |
| 15.08.2025 | 41,46 | 41,61 | 41,04 | 41,42 | -0,07% | 2.596.328,00 |
| 14.08.2025 | 41,13 | 41,49 | 40,69 | 41,45 | -0,29% | 2.440.912,00 |
| 13.08.2025 | 40,16 | 41,67 | 40,07 | 41,57 | 3,56% | 2.922.132,00 |
| 12.08.2025 | 38,71 | 40,18 | 38,66 | 40,14 | 4,29% | 3.194.868,00 |
| 11.08.2025 | 38,57 | 38,84 | 38,31 | 38,49 | -0,13% | 1.921.600,00 |
| 08.08.2025 | 38,25 | 38,67 | 38,13 | 38,54 | 0,89% | 1.972.019,00 |
| 07.08.2025 | 38,29 | 38,46 | 37,84 | 38,20 | 0,39% | 1.767.556,00 |
| 06.08.2025 | 37,97 | 38,30 | 37,84 | 38,05 | 0,45% | 1.776.085,00 |
| 05.08.2025 | 38,39 | 38,50 | 37,59 | 37,88 | -1,04% | 2.596.967,00 |
| 04.08.2025 | 37,54 | 38,31 | 37,36 | 38,28 | 2,03% | 2.527.804,00 |
| 01.08.2025 | 36,35 | 37,57 | 36,16 | 37,52 | 1,96% | 2.840.488,00 |
| 31.07.2025 | 36,05 | 37,05 | 35,04 | 36,80 | 6,57% | 5.151.378,00 |
| 30.07.2025 | 35,22 | 35,29 | 34,27 | 34,53 | -1,74% | 2.465.633,00 |
| 29.07.2025 | 35,94 | 35,97 | 35,06 | 35,14 | -1,76% | 1.342.667,00 |
| 28.07.2025 | 35,85 | 36,18 | 35,61 | 35,77 | -0,69% | 1.810.533,00 |
| 25.07.2025 | 36,15 | 36,15 | 35,42 | 36,02 | -0,03% | 1.479.078,00 |
| 24.07.2025 | 36,27 | 36,44 | 35,78 | 36,03 | -1,37% | 1.736.612,00 |
| 23.07.2025 | 35,48 | 36,65 | 35,48 | 36,53 | 3,34% | 2.387.547,00 |
| 22.07.2025 | 35,37 | 35,56 | 34,92 | 35,35 | -0,08% | 1.672.145,00 |
| 21.07.2025 | 35,32 | 35,64 | 35,07 | 35,38 | 1,14% | 1.380.157,00 |
| 18.07.2025 | 35,52 | 35,55 | 34,93 | 34,98 | -1,38% | 1.613.942,00 |
| 17.07.2025 | 35,20 | 35,61 | 35,15 | 35,47 | 0,85% | 2.487.602,00 |
| 16.07.2025 | 35,22 | 35,34 | 34,80 | 35,17 | 0,51% | 1.264.664,00 |
| 15.07.2025 | 35,63 | 35,81 | 34,98 | 34,99 | -1,91% | 1.551.662,00 |
| 14.07.2025 | 35,49 | 35,81 | 35,31 | 35,67 | 0,73% | 1.477.485,00 |
| 11.07.2025 | 35,79 | 35,87 | 35,36 | 35,41 | -1,12% | 1.489.402,00 |
| 10.07.2025 | 35,44 | 36,09 | 35,42 | 35,81 | 1,24% | 1.658.183,00 |
| 09.07.2025 | 35,43 | 35,63 | 35,16 | 35,37 | 0,43% | 1.450.552,00 |
| 08.07.2025 | 35,16 | 35,68 | 35,01 | 35,22 | 1,09% | 2.107.052,00 |
| 07.07.2025 | 34,95 | 35,53 | 34,70 | 34,84 | -1,36% | 1.447.079,00 |
| 03.07.2025 | 35,61 | 35,81 | 35,27 | 35,32 | -0,62% | 1.005.505,00 |
| 02.07.2025 | 34,89 | 35,65 | 34,77 | 35,54 | 2,13% | 2.852.282,00 |
| 01.07.2025 | 33,52 | 35,14 | 33,51 | 34,80 | 3,94% | 2.917.609,00 |
| 30.06.2025 | 33,67 | 33,67 | 33,14 | 33,48 | -0,39% | 1.697.471,00 |
| 27.06.2025 | 33,72 | 33,80 | 33,20 | 33,61 | 0,03% | 2.495.217,00 |
| 26.06.2025 | 33,25 | 33,62 | 32,80 | 33,60 | 1,36% | 2.408.513,00 |
| 25.06.2025 | 33,42 | 33,57 | 33,06 | 33,15 | -0,87% | 1.508.852,00 |
| 24.06.2025 | 32,97 | 33,57 | 32,97 | 33,44 | 2,11% | 3.864.721,00 |
| 23.06.2025 | 32,56 | 32,88 | 32,24 | 32,75 | -0,15% | 2.652.757,00 |
| 20.06.2025 | 33,46 | 33,46 | 32,52 | 32,80 | -1,50% | 3.929.808,00 |
| 18.06.2025 | 32,86 | 33,47 | 32,82 | 33,30 | 1,43% | 3.369.158,00 |
| 17.06.2025 | 33,36 | 33,40 | 32,81 | 32,83 | -1,59% | 2.075.417,00 |
| 16.06.2025 | 33,35 | 33,56 | 33,10 | 33,36 | 0,88% | 6.228.705,00 |
| 13.06.2025 | 32,89 | 33,41 | 32,87 | 33,07 | -0,93% | 5.151.821,00 |
| 12.06.2025 | 33,58 | 33,71 | 33,17 | 33,38 | -0,89% | 4.891.360,00 |
| 11.06.2025 | 34,24 | 34,31 | 33,46 | 33,68 | -0,71% | 3.831.977,00 |
| 10.06.2025 | 32,96 | 34,06 | 32,87 | 33,92 | 3,92% | 2.629.305,00 |
| 09.06.2025 | 32,44 | 32,81 | 32,44 | 32,64 | 1,05% | 1.892.438,00 |
| 06.06.2025 | 32,46 | 32,58 | 32,22 | 32,30 | 0,44% | 1.609.719,00 |
| 05.06.2025 | 32,02 | 32,33 | 31,83 | 32,16 | 0,28% | 3.310.828,00 |
| 04.06.2025 | 32,77 | 32,85 | 32,07 | 32,07 | -1,72% | 2.034.469,00 |
| 03.06.2025 | 32,37 | 32,94 | 32,23 | 32,63 | 0,65% | 1.840.657,00 |
| 02.06.2025 | 32,81 | 32,89 | 32,12 | 32,42 | -2,02% | 1.751.312,00 |
| 30.05.2025 | 33,24 | 33,45 | 32,85 | 33,09 | -1,08% | 2.020.991,00 |
| 29.05.2025 | 33,40 | 33,48 | 33,00 | 33,45 | 0,90% | 1.656.363,00 |
| 28.05.2025 | 33,39 | 33,62 | 33,13 | 33,15 | -1,34% | 2.218.708,00 |
| 27.05.2025 | 33,08 | 33,65 | 33,01 | 33,60 | 2,82% | 3.057.349,00 |
| 23.05.2025 | 32,33 | 32,75 | 32,13 | 32,68 | -0,85% | 2.254.294,00 |
| 22.05.2025 | 32,85 | 33,12 | 32,60 | 32,96 | 0,76% | 2.298.012,00 |
| 21.05.2025 | 32,84 | 33,27 | 32,64 | 32,71 | -1,80% | 2.101.552,00 |
| 20.05.2025 | 33,19 | 33,61 | 33,06 | 33,31 | 0,76% | 2.339.673,00 |
| 19.05.2025 | 32,95 | 33,29 | 32,75 | 33,06 | -0,81% | 2.000.564,00 |
| 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 |