BorgWarner
[WKN: 887320 | ISIN: US0997241064]
Aktienkurse
32,800$ 2,15%
Echtzeit-Aktienkurs BorgWarner
Bid: Ask:

Aktienkurse zur BorgWarner Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 31,98 32,82 31,98 32,80 2,15% 2.209.201,00
18.04.2024 32,09 32,28 31,72 32,11 0,78% 2.034.962,00
17.04.2024 32,74 32,81 31,86 31,86 -1,79% 2.500.396,00
16.04.2024 32,81 33,15 32,43 32,44 -2,08% 2.847.134,00
15.04.2024 33,83 33,93 32,91 33,13 -1,10% 2.737.991,00
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% 2.374.808,00
09.04.2024 35,25 35,75 35,22 35,61 1,37% 2.223.977,00
08.04.2024 34,97 35,46 34,85 35,13 1,50% 2.153.502,00
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% 2.465.821,00
03.04.2024 34,48 34,90 34,37 34,80 0,17% 2.306.903,00
02.04.2024 34,73 34,88 34,18 34,74 -0,86% 2.323.125,00
01.04.2024 34,91 35,33 34,73 35,04 0,86% 2.953.476,00
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% 3.391.871,00
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% 2.824.226,00
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% 2.801.242,00
20.03.2024 31,82 32,74 31,68 32,72 2,96% 3.624.878,00
19.03.2024 32,04 32,24 31,62 31,78 -0,90% 2.565.263,00
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% 3.197.822,00
13.03.2024 32,50 33,06 32,43 32,47 -0,22% 2.947.997,00
12.03.2024 32,25 32,62 32,05 32,54 1,28% 3.015.964,00
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% 4.662.437,00
06.03.2024 31,56 32,07 31,47 31,94 1,98% 3.979.679,00
05.03.2024 30,74 31,84 30,56 31,32 1,59% 3.986.540,00
04.03.2024 31,05 31,25 30,70 30,83 -1,03% 3.353.477,00
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% 2.995.252,00
28.02.2024 30,41 31,11 30,30 30,78 0,33% 1.929.022,00
27.02.2024 30,56 30,76 30,35 30,68 1,69% 2.036.373,00
26.02.2024 30,34 30,47 29,89 30,17 -0,79% 2.088.899,00
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% 1.907.019,00
21.02.2024 29,99 30,27 29,81 30,27 0,36% 2.667.514,00
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% 2.825.002,00
14.02.2024 31,39 31,47 30,85 31,14 0,29% 3.495.365,00
13.02.2024 31,48 31,73 30,78 31,05 -3,93% 4.059.216,00
12.02.2024 31,91 32,45 31,67 32,32 1,64% 3.179.602,00
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% 7.415.505,00
07.02.2024 34,45 34,81 33,70 33,83 -0,70% 3.122.223,00
06.02.2024 33,08 34,28 33,00 34,07 1,76% 2.625.314,00
05.02.2024 33,73 33,76 33,32 33,48 -1,79% 2.289.831,00
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% 2.595.005,00
31.01.2024 34,31 34,75 33,84 33,90 -1,51% 2.339.428,00
30.01.2024 34,34 34,91 34,11 34,42 0,44% 2.262.043,00
29.01.2024 33,87 34,39 33,62 34,27 0,38% 1.956.492,00
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% 1.726.451,00
24.01.2024 33,68 33,73 33,14 33,27 -0,54% 2.050.475,00
23.01.2024 33,76 33,92 33,16 33,45 0,69% 2.192.307,00
22.01.2024 33,08 33,35 32,84 33,22 1,06% 2.432.166,00
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% 1.784.417,00
17.01.2024 32,62 32,94 32,46 32,71 -1,21% 2.810.390,00
16.01.2024 32,57 33,15 32,41 33,11 0,98% 2.936.302,00
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% 2.077.238,00
10.01.2024 33,97 33,98 33,54 33,89 -0,24% 5.120.653,00
09.01.2024 34,62 34,80 33,81 33,97 -3,19% 3.091.430,00
08.01.2024 34,80 35,24 34,60 35,09 0,29% 1.992.748,00
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% 2.871.762,00
03.01.2024 35,01 35,29 33,89 34,03 -5,31% 2.354.855,00
02.01.2024 35,64 36,42 35,64 35,94 0,25% 1.946.689,00
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% 1.348.108,00
27.12.2023 36,00 36,16 35,77 35,84 -0,44% 1.903.599,00
26.12.2023 36,06 36,15 35,78 36,00 0,47% 1.178.034,00
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% 2.128.305,00
20.12.2023 35,25 36,04 34,89 34,91 -1,27% 2.765.029,00
19.12.2023 34,97 35,43 34,82 35,36 1,81% 2.202.543,00
18.12.2023 35,15 35,19 34,55 34,73 -0,37% 1.808.261,00
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% 4.518.639,00
13.12.2023 32,80 33,50 32,35 33,47 1,61% 3.182.813,00
12.12.2023 33,06 33,23 32,81 32,94 -0,99% 1.977.122,00
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% 3.728.379,00
06.12.2023 33,32 33,61 32,63 32,73 -0,76% 2.715.977,00
05.12.2023 33,87 33,94 32,72 32,98 -3,90% 2.612.930,00
04.12.2023 33,77 34,69 33,63 34,32 1,09% 3.494.281,00
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% 4.813.411,00
29.11.2023 34,38 34,56 33,94 34,16 1,43% 2.588.528,00
28.11.2023 34,16 34,25 33,65 33,68 -1,55% 2.219.457,00
27.11.2023 34,14 34,54 34,04 34,21 -0,38% 2.187.656,00