32,081$
0,69%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 32,00 | 32,25 | 31,78 | 32,04 | 0,57% | - |
| 17.04.2024 | 32,74 | 32,81 | 31,86 | 31,86 | -1,79% | 2.500.578,00 |
| 16.04.2024 | 32,81 | 33,15 | 32,43 | 32,44 | -2,08% | 2.847.234,00 |
| 15.04.2024 | 33,83 | 33,93 | 32,91 | 33,13 | -1,10% | 2.777.086,00 |
| 12.04.2024 | 34,29 | 34,29 | 33,32 | 33,50 | -2,90% | 2.920.149,00 |
| 11.04.2024 | 34,81 | 34,81 | 33,98 | 34,50 | -0,95% | 2.352.218,00 |
| 10.04.2024 | 35,14 | 35,20 | 34,56 | 34,83 | -2,19% | 2.412.775,00 |
| 09.04.2024 | 35,25 | 35,75 | 35,22 | 35,61 | 1,37% | 2.223.979,00 |
| 08.04.2024 | 34,97 | 35,46 | 34,85 | 35,13 | 1,50% | 2.153.821,00 |
| 05.04.2024 | 34,42 | 34,77 | 34,22 | 34,61 | 0,52% | 2.092.011,00 |
| 04.04.2024 | 35,22 | 35,74 | 34,35 | 34,43 | -1,06% | 2.525.710,00 |
| 03.04.2024 | 34,48 | 34,90 | 34,37 | 34,80 | 0,17% | 2.314.626,00 |
| 02.04.2024 | 34,73 | 34,88 | 34,18 | 34,74 | -0,86% | 2.323.526,00 |
| 01.04.2024 | 34,91 | 35,33 | 34,73 | 35,04 | 0,86% | 2.956.432,00 |
| 28.03.2024 | 34,70 | 34,97 | 34,56 | 34,74 | 0,12% | 3.562.230,00 |
| 27.03.2024 | 33,75 | 34,73 | 33,63 | 34,70 | 3,12% | 3.393.203,00 |
| 26.03.2024 | 33,31 | 33,73 | 32,73 | 33,65 | 1,45% | 3.490.284,00 |
| 25.03.2024 | 33,31 | 33,49 | 33,01 | 33,17 | -0,09% | 2.868.260,00 |
| 22.03.2024 | 33,31 | 33,33 | 32,74 | 33,20 | -0,60% | 2.884.774,00 |
| 21.03.2024 | 32,91 | 33,43 | 32,89 | 33,40 | 2,08% | 2.801.453,00 |
| 20.03.2024 | 31,82 | 32,74 | 31,68 | 32,72 | 2,96% | 3.747.619,00 |
| 19.03.2024 | 32,04 | 32,24 | 31,62 | 31,78 | -0,90% | 2.565.459,00 |
| 18.03.2024 | 32,57 | 32,57 | 31,89 | 32,07 | -0,16% | 2.867.424,00 |
| 15.03.2024 | 32,14 | 32,62 | 31,97 | 32,12 | 0,28% | 6.025.243,00 |
| 14.03.2024 | 32,25 | 32,50 | 31,83 | 32,03 | -1,36% | 3.199.580,00 |
| 13.03.2024 | 32,50 | 33,06 | 32,43 | 32,47 | -0,22% | 2.950.291,00 |
| 12.03.2024 | 32,25 | 32,62 | 32,05 | 32,54 | 1,28% | 3.015.990,00 |
| 11.03.2024 | 31,89 | 32,65 | 31,86 | 32,13 | 0,28% | 3.534.250,00 |
| 08.03.2024 | 32,56 | 32,93 | 31,89 | 32,04 | -0,74% | 4.336.766,00 |
| 07.03.2024 | 31,94 | 32,98 | 31,93 | 32,28 | 1,06% | 4.662.472,00 |
| 06.03.2024 | 31,56 | 32,07 | 31,47 | 31,94 | 1,98% | 3.979.741,00 |
| 05.03.2024 | 30,74 | 31,84 | 30,56 | 31,32 | 1,59% | 4.040.222,00 |
| 04.03.2024 | 31,05 | 31,25 | 30,70 | 30,83 | -1,03% | 3.393.505,00 |
| 01.03.2024 | 31,13 | 31,31 | 30,68 | 31,15 | 0,06% | 2.754.922,00 |
| 29.02.2024 | 30,95 | 31,23 | 30,78 | 31,13 | 1,14% | 3.039.622,00 |
| 28.02.2024 | 30,41 | 31,11 | 30,30 | 30,78 | 0,33% | 2.006.534,00 |
| 27.02.2024 | 30,56 | 30,76 | 30,35 | 30,68 | 1,69% | 2.037.417,00 |
| 26.02.2024 | 30,34 | 30,47 | 29,89 | 30,17 | -0,79% | 2.986.458,00 |
| 23.02.2024 | 30,42 | 30,64 | 30,16 | 30,41 | -0,33% | 1.848.709,00 |
| 22.02.2024 | 30,31 | 30,53 | 30,17 | 30,51 | 0,79% | 1.911.003,00 |
| 21.02.2024 | 29,99 | 30,27 | 29,81 | 30,27 | 0,36% | 2.681.242,00 |
| 20.02.2024 | 30,14 | 30,25 | 29,51 | 30,16 | -1,47% | 3.805.499,00 |
| 16.02.2024 | 30,97 | 31,11 | 30,53 | 30,61 | -2,79% | 4.037.656,00 |
| 15.02.2024 | 31,38 | 31,93 | 31,21 | 31,49 | 1,12% | 2.829.621,00 |
| 14.02.2024 | 31,39 | 31,47 | 30,85 | 31,14 | 0,29% | 3.507.061,00 |
| 13.02.2024 | 31,48 | 31,73 | 30,78 | 31,05 | -3,93% | 4.059.536,00 |
| 12.02.2024 | 31,91 | 32,45 | 31,67 | 32,32 | 1,64% | 3.179.644,00 |
| 09.02.2024 | 31,60 | 32,00 | 31,29 | 31,80 | 1,02% | 3.319.868,00 |
| 08.02.2024 | 32,00 | 32,50 | 30,84 | 31,48 | -6,95% | 7.453.241,00 |
| 07.02.2024 | 34,45 | 34,81 | 33,70 | 33,83 | -0,70% | 3.123.226,00 |
| 06.02.2024 | 33,08 | 34,28 | 33,00 | 34,07 | 1,76% | 2.657.732,00 |
| 05.02.2024 | 33,73 | 33,76 | 33,32 | 33,48 | -1,79% | 2.290.214,00 |
| 02.02.2024 | 34,08 | 34,34 | 33,61 | 34,09 | -1,13% | 2.362.350,00 |
| 01.02.2024 | 34,20 | 34,49 | 33,76 | 34,48 | 1,71% | 2.599.445,00 |
| 31.01.2024 | 34,31 | 34,75 | 33,84 | 33,90 | -1,51% | 2.352.594,00 |
| 30.01.2024 | 34,34 | 34,91 | 34,11 | 34,42 | 0,44% | 2.263.016,00 |
| 29.01.2024 | 33,87 | 34,39 | 33,62 | 34,27 | 0,38% | 1.956.554,00 |
| 26.01.2024 | 34,00 | 34,69 | 33,89 | 34,14 | 1,04% | 2.100.964,00 |
| 25.01.2024 | 33,44 | 33,80 | 33,22 | 33,79 | 1,56% | 1.731.554,00 |
| 24.01.2024 | 33,68 | 33,73 | 33,14 | 33,27 | -0,54% | 2.051.845,00 |
| 23.01.2024 | 33,76 | 33,92 | 33,16 | 33,45 | 0,69% | 2.192.840,00 |
| 22.01.2024 | 33,08 | 33,35 | 32,84 | 33,22 | 1,06% | 2.464.512,00 |
| 19.01.2024 | 32,59 | 32,88 | 32,35 | 32,87 | 0,37% | 2.220.941,00 |
| 18.01.2024 | 33,00 | 33,00 | 32,23 | 32,75 | 0,12% | 1.785.210,00 |
| 17.01.2024 | 32,62 | 32,94 | 32,46 | 32,71 | -1,21% | 2.811.397,00 |
| 16.01.2024 | 32,57 | 33,15 | 32,41 | 33,11 | 0,98% | 2.936.689,00 |
| 12.01.2024 | 34,18 | 34,18 | 32,51 | 32,79 | -3,76% | 3.066.007,00 |
| 11.01.2024 | 33,85 | 34,09 | 33,56 | 34,07 | 0,53% | 2.080.751,00 |
| 10.01.2024 | 33,97 | 33,98 | 33,54 | 33,89 | -0,24% | 5.124.528,00 |
| 09.01.2024 | 34,62 | 34,80 | 33,81 | 33,97 | -3,19% | 3.092.075,00 |
| 08.01.2024 | 34,80 | 35,24 | 34,60 | 35,09 | 0,29% | 2.083.973,00 |
| 05.01.2024 | 34,56 | 35,50 | 34,43 | 34,99 | 1,98% | 2.286.764,00 |
| 04.01.2024 | 33,40 | 34,60 | 33,30 | 34,31 | 0,82% | 2.898.974,00 |
| 03.01.2024 | 35,01 | 35,29 | 33,89 | 34,03 | -5,31% | 2.355.601,00 |
| 02.01.2024 | 35,64 | 36,42 | 35,64 | 35,94 | 0,25% | 1.957.782,00 |
| 29.12.2023 | 35,96 | 36,19 | 35,80 | 35,85 | -0,39% | 1.483.457,00 |
| 28.12.2023 | 35,88 | 36,14 | 35,69 | 35,99 | 0,42% | 1.349.668,00 |
| 27.12.2023 | 36,00 | 36,16 | 35,77 | 35,84 | -0,44% | 1.920.538,00 |
| 26.12.2023 | 36,06 | 36,15 | 35,78 | 36,00 | 0,47% | 1.196.170,00 |
| 22.12.2023 | 35,85 | 36,24 | 35,71 | 35,83 | -0,22% | 1.554.177,00 |
| 21.12.2023 | 35,26 | 36,18 | 35,10 | 35,91 | 2,86% | 2.128.831,00 |
| 20.12.2023 | 35,25 | 36,04 | 34,89 | 34,91 | -1,27% | 2.765.280,00 |
| 19.12.2023 | 34,97 | 35,43 | 34,82 | 35,36 | 1,81% | 2.203.055,00 |
| 18.12.2023 | 35,15 | 35,19 | 34,55 | 34,73 | -0,37% | 1.931.777,00 |
| 15.12.2023 | 35,75 | 35,91 | 34,76 | 34,86 | -2,71% | 4.057.903,00 |
| 14.12.2023 | 34,04 | 35,88 | 33,99 | 35,83 | 7,05% | 4.519.717,00 |
| 13.12.2023 | 32,80 | 33,50 | 32,35 | 33,47 | 1,61% | 3.235.078,00 |
| 12.12.2023 | 33,06 | 33,23 | 32,81 | 32,94 | -0,99% | 1.977.143,00 |
| 11.12.2023 | 32,80 | 33,57 | 32,73 | 33,27 | 1,12% | 2.327.784,00 |
| 08.12.2023 | 33,00 | 33,49 | 32,88 | 32,90 | -0,42% | 3.019.153,00 |
| 07.12.2023 | 32,75 | 33,32 | 32,63 | 33,04 | 0,95% | 3.855.216,00 |
| 06.12.2023 | 33,32 | 33,61 | 32,63 | 32,73 | -0,76% | 2.717.394,00 |
| 05.12.2023 | 33,87 | 33,94 | 32,72 | 32,98 | -3,90% | 2.613.740,00 |
| 04.12.2023 | 33,77 | 34,69 | 33,63 | 34,32 | 1,09% | 3.556.081,00 |
| 01.12.2023 | 33,76 | 34,11 | 33,36 | 33,95 | 0,77% | 2.908.691,00 |
| 30.11.2023 | 34,20 | 34,25 | 33,32 | 33,69 | -1,38% | 5.088.790,00 |
| 29.11.2023 | 34,38 | 34,56 | 33,94 | 34,16 | 1,43% | 2.589.234,00 |
| 28.11.2023 | 34,16 | 34,25 | 33,65 | 33,68 | -1,55% | 2.219.526,00 |
| 27.11.2023 | 34,14 | 34,54 | 34,04 | 34,21 | -0,38% | 2.197.846,00 |
| 24.11.2023 | 34,77 | 34,87 | 34,31 | 34,34 | -0,78% | 898.999,00 |