45,206$
0,44%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 44,88 | 45,45 | 44,88 | 45,44 | 0,96% | - |
| 06.11.2025 | 44,77 | 45,43 | 44,77 | 45,01 | 0,29% | 2.450.957,00 |
| 05.11.2025 | 43,77 | 45,05 | 43,76 | 44,88 | 1,77% | 1.855.008,00 |
| 04.11.2025 | 43,58 | 44,41 | 43,46 | 44,10 | 0,62% | 2.759.168,00 |
| 03.11.2025 | 42,92 | 43,95 | 42,61 | 43,83 | 2,03% | 2.958.234,00 |
| 31.10.2025 | 43,64 | 43,78 | 42,29 | 42,96 | -2,67% | 3.611.530,00 |
| 30.10.2025 | 41,49 | 44,64 | 40,90 | 44,14 | 3,06% | 3.813.412,00 |
| 29.10.2025 | 43,42 | 43,75 | 42,52 | 42,83 | -1,65% | 2.564.270,00 |
| 28.10.2025 | 43,13 | 43,64 | 43,10 | 43,55 | 0,51% | 1.668.580,00 |
| 27.10.2025 | 44,00 | 44,40 | 43,32 | 43,33 | -1,48% | 2.206.495,00 |
| 24.10.2025 | 44,10 | 44,34 | 43,77 | 43,98 | 0,69% | 1.211.632,00 |
| 23.10.2025 | 43,47 | 44,00 | 43,47 | 43,68 | 0,34% | 1.735.226,00 |
| 22.10.2025 | 43,43 | 43,95 | 43,11 | 43,53 | -0,59% | 1.954.007,00 |
| 21.10.2025 | 43,52 | 44,55 | 43,17 | 43,79 | 1,91% | 2.262.001,00 |
| 20.10.2025 | 42,81 | 43,17 | 42,56 | 42,97 | 0,93% | 1.330.319,00 |
| 17.10.2025 | 42,54 | 42,78 | 41,98 | 42,57 | -0,55% | - |
| 16.10.2025 | 42,29 | 42,83 | 42,07 | 42,81 | 1,30% | 2.556.148,00 |
| 15.10.2025 | 42,00 | 42,47 | 41,79 | 42,26 | 1,22% | 1.638.005,00 |
| 14.10.2025 | 40,51 | 42,02 | 40,50 | 41,75 | 1,29% | 1.678.530,00 |
| 13.10.2025 | 41,38 | 41,65 | 41,15 | 41,22 | 0,02% | 1.969.585,00 |
| 10.10.2025 | 41,94 | 42,23 | 41,11 | 41,21 | -1,03% | 1.790.564,00 |
| 09.10.2025 | 42,86 | 42,86 | 41,31 | 41,64 | -2,78% | 2.661.848,00 |
| 08.10.2025 | 42,99 | 43,15 | 42,50 | 42,83 | 1,06% | 2.024.772,00 |
| 07.10.2025 | 44,04 | 44,13 | 41,80 | 42,38 | -4,57% | 3.837.131,00 |
| 06.10.2025 | 44,72 | 44,97 | 44,41 | 44,41 | -0,74% | 1.693.397,00 |
| 03.10.2025 | 44,40 | 44,90 | 44,40 | 44,74 | 0,72% | 1.925.340,00 |
| 02.10.2025 | 44,28 | 44,62 | 44,00 | 44,42 | 0,36% | 1.770.901,00 |
| 01.10.2025 | 43,86 | 44,47 | 43,64 | 44,26 | 0,68% | 1.857.470,00 |
| 30.09.2025 | 43,89 | 44,17 | 43,60 | 43,96 | 0,32% | 1.597.925,00 |
| 29.09.2025 | 44,40 | 44,40 | 43,42 | 43,82 | -0,50% | 1.943.598,00 |
| 26.09.2025 | 43,54 | 44,13 | 43,33 | 44,04 | 1,47% | 1.432.534,00 |
| 25.09.2025 | 43,27 | 43,52 | 42,94 | 43,40 | 0,12% | 1.381.584,00 |
| 24.09.2025 | 43,51 | 43,71 | 43,04 | 43,35 | -0,82% | 1.333.326,00 |
| 23.09.2025 | 43,79 | 44,04 | 43,61 | 43,71 | 0,37% | 1.518.936,00 |
| 22.09.2025 | 44,06 | 44,37 | 43,51 | 43,55 | -1,52% | 2.044.395,00 |
| 19.09.2025 | 44,56 | 44,56 | 43,83 | 44,22 | -0,50% | 4.858.556,00 |
| 18.09.2025 | 44,27 | 44,55 | 44,01 | 44,44 | 0,59% | 1.873.079,00 |
| 17.09.2025 | 43,58 | 44,70 | 43,42 | 44,18 | 1,45% | 2.702.954,00 |
| 16.09.2025 | 43,81 | 43,91 | 43,26 | 43,55 | -0,73% | 2.165.518,00 |
| 15.09.2025 | 44,06 | 44,06 | 43,67 | 43,87 | 0,39% | 1.741.052,00 |
| 12.09.2025 | 44,09 | 44,10 | 43,55 | 43,70 | -1,49% | 1.925.822,00 |
| 11.09.2025 | 43,35 | 44,39 | 43,12 | 44,36 | 2,76% | 3.000.287,00 |
| 10.09.2025 | 43,14 | 43,35 | 42,77 | 43,17 | -1,19% | 2.616.569,00 |
| 09.09.2025 | 44,43 | 44,43 | 43,55 | 43,69 | -1,67% | 3.085.042,00 |
| 08.09.2025 | 43,82 | 44,45 | 43,45 | 44,43 | 0,91% | 2.282.256,00 |
| 05.09.2025 | 43,79 | 44,32 | 43,71 | 44,03 | 0,41% | 2.033.627,00 |
| 04.09.2025 | 42,97 | 43,85 | 42,87 | 43,85 | 2,00% | 2.380.504,00 |
| 03.09.2025 | 43,25 | 43,70 | 42,73 | 42,99 | 0,77% | 2.276.528,00 |
| 02.09.2025 | 42,21 | 42,66 | 42,06 | 42,66 | -0,23% | 2.378.385,00 |
| 29.08.2025 | 43,10 | 43,10 | 42,54 | 42,76 | -0,35% | 2.250.349,00 |
| 28.08.2025 | 43,71 | 43,71 | 42,62 | 42,91 | -1,42% | 2.144.306,00 |
| 27.08.2025 | 43,17 | 43,83 | 43,17 | 43,53 | -0,07% | 2.254.213,00 |
| 26.08.2025 | 43,23 | 43,79 | 43,23 | 43,56 | 0,44% | 2.710.785,00 |
| 25.08.2025 | 43,04 | 43,63 | 43,04 | 43,37 | 0,56% | 2.096.790,00 |
| 22.08.2025 | 42,24 | 43,16 | 42,06 | 43,13 | 3,08% | 1.960.896,00 |
| 21.08.2025 | 41,92 | 42,08 | 41,58 | 41,84 | -0,90% | 2.369.502,00 |
| 20.08.2025 | 41,80 | 42,31 | 41,74 | 42,22 | 0,38% | 2.281.744,00 |
| 19.08.2025 | 41,84 | 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 | 40,94 | 41,49 | 40,69 | 41,45 | -0,29% | 2.440.912,00 |
| 13.08.2025 | 40,14 | 41,67 | 40,07 | 41,57 | 3,56% | 2.922.132,00 |
| 12.08.2025 | 38,88 | 40,18 | 38,66 | 40,14 | 4,29% | 3.194.868,00 |
| 11.08.2025 | 38,54 | 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 | 38,18 | 38,46 | 37,84 | 38,20 | 0,39% | 1.767.556,00 |
| 06.08.2025 | 38,06 | 38,30 | 37,84 | 38,05 | 0,45% | 1.776.085,00 |
| 05.08.2025 | 38,50 | 38,50 | 37,59 | 37,88 | -1,04% | 2.596.967,00 |
| 04.08.2025 | 37,58 | 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 | 35,23 | 35,29 | 34,27 | 34,53 | -1,74% | 2.465.633,00 |
| 29.07.2025 | 35,97 | 35,97 | 35,06 | 35,14 | -1,76% | 1.342.667,00 |
| 28.07.2025 | 35,80 | 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 | 36,04 | 36,44 | 35,78 | 36,03 | -1,37% | 1.736.612,00 |
| 23.07.2025 | 35,79 | 36,65 | 35,48 | 36,53 | 3,34% | 2.387.547,00 |
| 22.07.2025 | 35,26 | 35,56 | 34,92 | 35,35 | -0,08% | 1.672.145,00 |
| 21.07.2025 | 35,27 | 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 | 35,15 | 35,61 | 35,15 | 35,47 | 0,85% | 2.487.602,00 |
| 16.07.2025 | 35,24 | 35,34 | 34,80 | 35,17 | 0,51% | 1.264.664,00 |
| 15.07.2025 | 35,68 | 35,81 | 34,98 | 34,99 | -1,91% | 1.551.662,00 |
| 14.07.2025 | 35,58 | 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 | 35,52 | 36,09 | 35,42 | 35,81 | 1,24% | 1.658.183,00 |
| 09.07.2025 | 35,63 | 35,63 | 35,16 | 35,37 | 0,43% | 1.450.552,00 |
| 08.07.2025 | 35,01 | 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 | 34,97 | 35,65 | 34,77 | 35,54 | 2,13% | 2.852.282,00 |
| 01.07.2025 | 33,51 | 35,14 | 33,51 | 34,80 | 3,94% | 2.917.609,00 |
| 30.06.2025 | 33,38 | 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 | 33,41 | 33,57 | 33,06 | 33,15 | -0,87% | 1.508.852,00 |
| 24.06.2025 | 33,01 | 33,57 | 32,97 | 33,44 | 2,11% | 3.864.721,00 |
| 23.06.2025 | 32,40 | 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 |