31,845$
1,16%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,26 | 32,04 | 31,26 | 31,88 | 1,27% | 7.655.106,00 |
| 19.12.2024 | 32,26 | 32,26 | 31,35 | 31,48 | -1,47% | 3.279.124,00 |
| 18.12.2024 | 33,36 | 33,68 | 31,94 | 31,95 | -3,88% | 2.545.518,00 |
| 17.12.2024 | 32,89 | 33,61 | 32,89 | 33,24 | 0,79% | 2.391.076,00 |
| 16.12.2024 | 33,42 | 33,90 | 32,82 | 32,98 | -3,14% | 3.054.215,00 |
| 13.12.2024 | 34,93 | 35,00 | 33,83 | 34,05 | -2,85% | 2.516.586,00 |
| 12.12.2024 | 34,90 | 35,30 | 34,53 | 35,05 | -0,11% | 3.019.517,00 |
| 11.12.2024 | 34,50 | 35,16 | 34,10 | 35,09 | 1,39% | 2.899.269,00 |
| 10.12.2024 | 34,43 | 34,62 | 33,92 | 34,61 | 0,90% | 1.778.903,00 |
| 09.12.2024 | 33,96 | 35,08 | 33,96 | 34,30 | 1,48% | 2.473.568,00 |
| 06.12.2024 | 34,49 | 34,49 | 33,50 | 33,80 | -0,56% | 2.294.286,00 |
| 05.12.2024 | 34,99 | 35,37 | 33,81 | 33,99 | -2,33% | 2.241.032,00 |
| 04.12.2024 | 33,82 | 34,89 | 33,80 | 34,80 | 2,81% | 3.359.320,00 |
| 03.12.2024 | 34,24 | 34,30 | 33,81 | 33,85 | -1,37% | 2.016.628,00 |
| 02.12.2024 | 34,34 | 34,53 | 33,90 | 34,32 | 0,00% | 2.328.139,00 |
| 29.11.2024 | 34,44 | 34,68 | 33,92 | 34,32 | 0,12% | 1.041.393,00 |
| 27.11.2024 | 34,29 | 34,75 | 34,19 | 34,28 | 0,32% | 1.220.927,00 |
| 26.11.2024 | 34,68 | 34,85 | 33,90 | 34,17 | -2,87% | 2.298.879,00 |
| 25.11.2024 | 34,47 | 35,52 | 34,46 | 35,18 | 3,11% | 2.370.898,00 |
| 22.11.2024 | 33,62 | 34,25 | 33,62 | 34,12 | 1,07% | 1.681.146,00 |
| 21.11.2024 | 33,25 | 33,87 | 33,03 | 33,76 | 1,35% | 1.539.592,00 |
| 20.11.2024 | 33,00 | 33,35 | 32,85 | 33,31 | 0,54% | 1.380.659,00 |
| 19.11.2024 | 33,73 | 33,91 | 33,08 | 33,13 | -3,64% | 1.975.095,00 |
| 18.11.2024 | 34,75 | 34,84 | 34,29 | 34,38 | -0,35% | 1.292.912,00 |
| 15.11.2024 | 34,31 | 34,84 | 34,10 | 34,50 | 0,20% | 1.762.623,00 |
| 14.11.2024 | 34,88 | 34,98 | 34,30 | 34,43 | -1,09% | 1.721.681,00 |
| 13.11.2024 | 35,41 | 35,81 | 34,76 | 34,81 | -0,94% | 2.414.016,00 |
| 12.11.2024 | 34,58 | 35,37 | 34,44 | 35,14 | 1,38% | 2.923.400,00 |
| 11.11.2024 | 34,16 | 34,85 | 34,16 | 34,66 | 2,18% | 1.601.750,00 |
| 08.11.2024 | 34,72 | 34,81 | 33,87 | 33,92 | -3,25% | 1.850.694,00 |
| 07.11.2024 | 35,10 | 35,67 | 34,88 | 35,06 | 0,60% | 2.561.784,00 |
| 06.11.2024 | 35,19 | 35,47 | 34,07 | 34,85 | 2,44% | 2.437.728,00 |
| 05.11.2024 | 33,20 | 34,12 | 32,91 | 34,02 | 1,70% | 2.140.469,00 |
| 04.11.2024 | 33,68 | 34,53 | 33,43 | 33,45 | 0,03% | 2.648.881,00 |
| 01.11.2024 | 33,82 | 34,20 | 33,18 | 33,44 | -0,56% | 2.739.690,00 |
| 31.10.2024 | 35,08 | 35,28 | 32,57 | 33,63 | 0,24% | 4.459.262,00 |
| 30.10.2024 | 33,82 | 34,32 | 33,47 | 33,55 | -1,96% | 2.907.259,00 |
| 29.10.2024 | 34,06 | 34,51 | 33,70 | 34,22 | -0,55% | 1.961.150,00 |
| 28.10.2024 | 33,73 | 34,50 | 33,73 | 34,41 | 2,41% | 1.447.931,00 |
| 25.10.2024 | 33,76 | 33,94 | 33,46 | 33,60 | 0,45% | 1.320.319,00 |
| 24.10.2024 | 34,40 | 34,45 | 33,27 | 33,45 | -1,96% | 2.172.455,00 |
| 23.10.2024 | 33,85 | 34,42 | 33,73 | 34,12 | -0,20% | 1.605.358,00 |
| 22.10.2024 | 34,33 | 34,36 | 33,92 | 34,19 | -0,44% | 1.372.278,00 |
| 21.10.2024 | 35,22 | 35,27 | 34,33 | 34,34 | -2,44% | 1.043.584,00 |
| 18.10.2024 | 35,84 | 35,99 | 35,08 | 35,20 | 0,83% | 1.299.548,00 |
| 17.10.2024 | 34,99 | 35,50 | 34,47 | 34,91 | -0,37% | 1.498.223,00 |
| 16.10.2024 | 35,23 | 35,59 | 35,00 | 35,04 | 0,17% | 1.102.125,00 |
| 15.10.2024 | 35,32 | 35,68 | 34,89 | 34,98 | -1,27% | 1.085.612,00 |
| 14.10.2024 | 35,06 | 35,46 | 34,86 | 35,43 | 1,08% | 1.283.172,00 |
| 11.10.2024 | 34,89 | 35,32 | 34,83 | 35,05 | 0,46% | 1.071.787,00 |
| 10.10.2024 | 34,90 | 34,98 | 34,64 | 34,89 | -0,51% | 960.803,00 |
| 09.10.2024 | 34,41 | 35,20 | 34,38 | 35,07 | 1,12% | 1.036.921,00 |
| 08.10.2024 | 34,86 | 35,09 | 34,40 | 34,68 | -0,97% | 1.207.860,00 |
| 07.10.2024 | 34,90 | 35,28 | 34,82 | 35,02 | -0,31% | 1.344.044,00 |
| 04.10.2024 | 35,51 | 35,53 | 35,05 | 35,13 | 0,86% | 1.898.438,00 |
| 03.10.2024 | 34,98 | 35,17 | 34,60 | 34,83 | -1,67% | 2.473.617,00 |
| 02.10.2024 | 35,71 | 35,88 | 35,32 | 35,42 | -0,20% | 1.364.948,00 |
| 01.10.2024 | 36,15 | 36,33 | 35,35 | 35,49 | -2,20% | 2.933.085,00 |
| 30.09.2024 | 35,88 | 36,58 | 35,81 | 36,29 | -1,25% | 2.665.416,00 |
| 27.09.2024 | 36,35 | 37,29 | 36,25 | 36,75 | 2,62% | 4.615.749,00 |
| 26.09.2024 | 35,24 | 35,97 | 35,10 | 35,81 | 3,77% | 3.109.403,00 |
| 25.09.2024 | 34,64 | 34,92 | 34,42 | 34,51 | -1,68% | 2.644.352,00 |
| 24.09.2024 | 34,89 | 35,18 | 34,59 | 35,10 | 2,18% | 2.342.347,00 |
| 23.09.2024 | 33,37 | 34,41 | 33,37 | 34,35 | 2,84% | 2.904.296,00 |
| 20.09.2024 | 34,53 | 34,53 | 33,30 | 33,40 | -2,08% | 11.094.472,00 |
| 19.09.2024 | 33,74 | 34,31 | 33,58 | 34,11 | 4,22% | 3.308.466,00 |
| 18.09.2024 | 33,00 | 33,46 | 32,52 | 32,73 | -0,52% | 2.892.764,00 |
| 17.09.2024 | 32,52 | 33,25 | 32,41 | 32,90 | 2,17% | 2.354.656,00 |
| 16.09.2024 | 32,40 | 32,50 | 32,01 | 32,20 | -0,03% | 3.470.165,00 |
| 13.09.2024 | 32,47 | 32,79 | 32,08 | 32,21 | 0,72% | 2.788.209,00 |
| 12.09.2024 | 31,74 | 31,99 | 31,31 | 31,98 | 1,07% | 2.584.550,00 |
| 11.09.2024 | 31,49 | 31,70 | 31,01 | 31,64 | 0,25% | 2.654.602,00 |
| 10.09.2024 | 32,30 | 32,49 | 31,19 | 31,56 | -4,01% | 2.998.027,00 |
| 09.09.2024 | 32,37 | 33,27 | 32,25 | 32,88 | 1,83% | 2.733.356,00 |
| 06.09.2024 | 32,77 | 33,13 | 32,27 | 32,29 | -1,70% | 2.114.511,00 |
| 05.09.2024 | 33,16 | 33,24 | 32,59 | 32,85 | -0,67% | 2.279.374,00 |
| 04.09.2024 | 33,07 | 33,32 | 32,94 | 33,07 | -0,06% | 1.999.110,00 |
| 03.09.2024 | 33,46 | 33,75 | 32,96 | 33,09 | -2,88% | 2.401.321,00 |
| 30.08.2024 | 34,17 | 34,17 | 33,68 | 34,07 | 0,53% | 1.867.031,00 |
| 29.08.2024 | 34,04 | 34,21 | 33,73 | 33,89 | 0,71% | 1.574.687,00 |
| 28.08.2024 | 33,49 | 33,80 | 33,35 | 33,65 | 0,00% | 1.805.491,00 |
| 27.08.2024 | 33,72 | 33,80 | 33,46 | 33,65 | -0,47% | 1.881.782,00 |
| 26.08.2024 | 34,11 | 34,35 | 33,76 | 33,81 | -0,53% | 1.536.909,00 |
| 23.08.2024 | 33,19 | 34,03 | 33,05 | 33,99 | 3,34% | 1.822.167,00 |
| 22.08.2024 | 33,00 | 33,15 | 32,78 | 32,89 | -0,54% | 1.644.333,00 |
| 21.08.2024 | 32,88 | 33,13 | 32,69 | 33,07 | 1,72% | 1.759.436,00 |
| 20.08.2024 | 32,99 | 33,06 | 32,45 | 32,51 | -1,72% | 1.964.773,00 |
| 19.08.2024 | 33,00 | 33,24 | 32,89 | 33,08 | 1,35% | 1.483.528,00 |
| 16.08.2024 | 32,54 | 32,75 | 32,34 | 32,64 | 0,31% | 1.548.169,00 |
| 15.08.2024 | 32,48 | 32,84 | 32,26 | 32,54 | 2,55% | 1.962.736,00 |
| 14.08.2024 | 31,99 | 32,11 | 31,53 | 31,73 | -0,44% | 2.180.347,00 |
| 13.08.2024 | 31,21 | 32,01 | 31,21 | 31,87 | 2,18% | 2.207.803,00 |
| 12.08.2024 | 31,86 | 31,99 | 31,13 | 31,19 | -1,89% | 3.456.030,00 |
| 09.08.2024 | 32,17 | 32,18 | 31,64 | 31,79 | -1,06% | 2.939.897,00 |
| 08.08.2024 | 31,91 | 32,30 | 31,78 | 32,13 | 1,52% | 3.548.749,00 |
| 07.08.2024 | 32,50 | 32,66 | 31,57 | 31,65 | -0,66% | 2.180.423,00 |
| 06.08.2024 | 32,31 | 32,64 | 31,83 | 31,86 | -1,58% | 2.952.155,00 |
| 05.08.2024 | 31,71 | 32,54 | 31,48 | 32,37 | -2,03% | 3.031.351,00 |
| 02.08.2024 | 33,15 | 33,19 | 32,30 | 33,04 | -2,91% | 3.296.852,00 |
| 01.08.2024 | 35,33 | 35,91 | 33,67 | 34,03 | -3,63% | 3.403.463,00 |