Borgwarner Inc.
[WKN: 887320 | ISIN: US0997241064]
Aktienkurse
33,909$ 1,37%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid: Ask:

Aktienkurse zur Borgwarner Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 32,96 33,90 32,96 33,90 1,34% -
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
31.07.2024 36,00 36,75 34,76 35,31 8,81% 6.383.717,00
30.07.2024 32,78 32,81 32,09 32,45 -0,83% 4.246.772,00
29.07.2024 32,75 32,83 32,48 32,72 -0,27% 2.526.696,00
26.07.2024 32,42 32,83 32,04 32,81 1,96% 2.159.756,00
25.07.2024 31,71 32,81 31,37 32,18 0,66% 3.823.665,00
24.07.2024 31,92 32,60 31,70 31,97 -1,78% 2.462.183,00
23.07.2024 32,31 32,70 32,19 32,55 -0,31% 2.042.904,00
22.07.2024 32,86 32,97 32,26 32,65 0,09% 2.897.316,00
19.07.2024 32,50 32,96 32,13 32,62 -3,61% 2.709.105,00
18.07.2024 34,29 34,93 33,65 33,84 -0,99% 2.402.199,00
17.07.2024 34,00 34,34 33,71 34,18 -0,96% 3.161.380,00
16.07.2024 33,26 34,62 33,04 34,51 4,01% 2.367.614,00
15.07.2024 33,10 33,79 32,97 33,18 0,18% 2.580.179,00
12.07.2024 33,23 33,33 32,76 33,12 -0,06% 2.328.399,00
11.07.2024 32,70 33,17 32,35 33,14 3,27% 2.457.072,00
10.07.2024 31,85 32,15 31,60 32,09 1,36% 1.699.958,00
09.07.2024 31,29 31,77 31,07 31,66 0,73% 2.622.817,00
08.07.2024 31,62 31,83 31,37 31,43 0,35% 1.598.155,00
05.07.2024 31,66 31,82 31,22 31,32 -1,79% 3.369.043,00
03.07.2024 31,87 32,06 31,63 31,89 0,41% 1.280.013,00
02.07.2024 31,34 32,05 31,34 31,76 0,86% 1.642.418,00
01.07.2024 32,49 32,67 31,40 31,49 -2,33% 2.616.184,00
28.06.2024 32,08 32,50 32,03 32,24 0,75% 4.686.839,00
27.06.2024 32,43 32,57 31,94 32,00 -1,81% 2.097.550,00
26.06.2024 32,50 32,63 32,03 32,59 -0,85% 3.370.363,00
25.06.2024 33,39 33,45 32,57 32,87 -2,17% 2.272.074,00
24.06.2024 33,38 33,78 33,25 33,60 1,42% 2.232.197,00
21.06.2024 33,11 33,22 32,71 33,13 0,00% 3.852.342,00
20.06.2024 33,08 33,45 32,97 33,13 0,36% 2.091.362,00
18.06.2024 33,36 33,57 32,78 33,01 -0,54% 2.161.723,00
17.06.2024 32,45 33,22 32,40 33,19 2,56% 2.035.501,00
14.06.2024 33,17 33,30 31,96 32,36 -4,00% 2.742.553,00