32,820$
1,99%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 32,42 | 32,83 | 32,04 | 32,81 | 1,96% | 2.159.705,00 |
| 25.07.2024 | 31,71 | 32,81 | 31,37 | 32,18 | 0,66% | 3.788.997,00 |
| 24.07.2024 | 31,92 | 32,60 | 31,70 | 31,97 | -1,78% | 2.462.169,00 |
| 23.07.2024 | 32,31 | 32,70 | 32,19 | 32,55 | -0,31% | 2.042.896,00 |
| 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% | 2.347.854,00 |
| 17.07.2024 | 34,00 | 34,34 | 33,71 | 34,18 | -0,96% | 3.118.574,00 |
| 16.07.2024 | 33,26 | 34,62 | 33,04 | 34,51 | 4,01% | 2.365.154,00 |
| 15.07.2024 | 33,10 | 33,79 | 32,97 | 33,18 | 0,18% | 2.579.701,00 |
| 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% | 2.281.953,00 |
| 10.07.2024 | 31,85 | 32,15 | 31,60 | 32,09 | 1,36% | 1.699.737,00 |
| 09.07.2024 | 31,29 | 31,77 | 31,07 | 31,66 | 0,73% | 2.581.791,00 |
| 08.07.2024 | 31,62 | 31,83 | 31,37 | 31,43 | 0,35% | 1.596.814,00 |
| 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% | 1.556.116,00 |
| 01.07.2024 | 32,49 | 32,67 | 31,40 | 31,49 | -2,33% | 2.447.803,00 |
| 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% | 3.369.907,00 |
| 25.06.2024 | 33,39 | 33,45 | 32,57 | 32,87 | -2,17% | 2.272.066,00 |
| 24.06.2024 | 33,38 | 33,78 | 33,25 | 33,60 | 1,42% | 2.135.433,00 |
| 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% | 2.091.331,00 |
| 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% | 1.913.984,00 |
| 14.06.2024 | 33,17 | 33,30 | 31,96 | 32,36 | -4,00% | 2.742.553,00 |
| 13.06.2024 | 34,02 | 34,12 | 33,26 | 33,71 | -1,55% | 2.126.371,00 |
| 12.06.2024 | 34,19 | 34,53 | 33,99 | 34,24 | 1,54% | 1.807.579,00 |
| 11.06.2024 | 34,10 | 34,18 | 33,61 | 33,72 | -1,75% | 2.973.654,00 |
| 10.06.2024 | 34,17 | 34,39 | 33,99 | 34,32 | -0,84% | 2.627.799,00 |
| 07.06.2024 | 34,58 | 35,16 | 34,51 | 34,61 | -0,77% | 2.216.913,00 |
| 06.06.2024 | 34,60 | 35,02 | 34,38 | 34,88 | 0,78% | 2.317.150,00 |
| 05.06.2024 | 34,79 | 34,79 | 33,95 | 34,61 | -0,32% | 2.097.227,00 |
| 04.06.2024 | 35,39 | 35,84 | 34,70 | 34,72 | -3,31% | 2.214.117,00 |
| 03.06.2024 | 35,71 | 35,98 | 35,41 | 35,91 | 0,70% | 2.963.466,00 |
| 31.05.2024 | 35,11 | 35,88 | 34,77 | 35,66 | 1,25% | 19.780.229,00 |
| 30.05.2024 | 34,90 | 35,33 | 34,53 | 35,22 | 1,24% | 3.857.738,00 |
| 29.05.2024 | 35,37 | 35,46 | 34,75 | 34,79 | -3,20% | 2.129.373,00 |
| 28.05.2024 | 35,78 | 35,95 | 35,47 | 35,94 | 0,70% | 2.289.149,00 |
| 24.05.2024 | 35,36 | 35,71 | 35,10 | 35,69 | 1,74% | 1.751.606,00 |
| 23.05.2024 | 35,89 | 36,07 | 34,89 | 35,08 | -2,15% | 2.505.847,00 |
| 22.05.2024 | 36,13 | 36,26 | 35,74 | 35,85 | -1,78% | 2.225.897,00 |
| 21.05.2024 | 36,67 | 37,13 | 36,49 | 36,50 | -1,00% | 2.075.083,00 |
| 20.05.2024 | 37,00 | 37,15 | 36,71 | 36,87 | -0,59% | 1.962.816,00 |
| 17.05.2024 | 37,65 | 37,65 | 37,05 | 37,09 | -1,44% | 2.255.960,00 |
| 16.05.2024 | 37,44 | 37,75 | 37,31 | 37,63 | 0,35% | 1.624.433,00 |
| 15.05.2024 | 37,90 | 37,97 | 37,18 | 37,50 | -0,24% | 3.297.753,00 |
| 14.05.2024 | 38,06 | 38,23 | 37,31 | 37,59 | -0,08% | 1.837.176,00 |
| 13.05.2024 | 37,80 | 38,01 | 37,58 | 37,62 | 0,32% | 1.890.595,00 |
| 10.05.2024 | 38,00 | 38,00 | 37,37 | 37,50 | -0,58% | 1.770.268,00 |
| 09.05.2024 | 37,56 | 37,79 | 37,29 | 37,72 | 0,56% | 2.162.204,00 |
| 08.05.2024 | 36,34 | 37,59 | 36,12 | 37,51 | 1,93% | 3.098.549,00 |
| 07.05.2024 | 36,97 | 37,25 | 36,72 | 36,80 | -0,38% | 2.677.064,00 |
| 06.05.2024 | 36,75 | 37,23 | 36,57 | 36,94 | 1,37% | 3.016.951,00 |
| 03.05.2024 | 36,18 | 36,72 | 36,04 | 36,44 | 2,27% | 4.825.565,00 |
| 02.05.2024 | 35,49 | 35,88 | 34,10 | 35,63 | 8,40% | 4.893.985,00 |
| 01.05.2024 | 32,69 | 33,60 | 32,59 | 32,87 | 0,31% | 3.658.065,00 |
| 30.04.2024 | 33,26 | 33,44 | 32,74 | 32,77 | -2,85% | 2.911.961,00 |
| 29.04.2024 | 33,43 | 33,91 | 33,30 | 33,73 | 1,63% | 3.296.140,00 |
| 26.04.2024 | 32,83 | 33,37 | 32,76 | 33,19 | 1,13% | 1.825.538,00 |
| 25.04.2024 | 33,40 | 33,48 | 32,57 | 32,82 | -2,47% | 1.610.741,00 |
| 24.04.2024 | 33,31 | 33,88 | 33,18 | 33,65 | 0,93% | 1.975.364,00 |
| 23.04.2024 | 33,10 | 33,34 | 32,93 | 33,34 | 0,76% | 1.915.115,00 |
| 22.04.2024 | 33,13 | 33,39 | 32,85 | 33,09 | 0,88% | 1.895.831,00 |
| 19.04.2024 | 31,98 | 32,82 | 31,98 | 32,80 | 2,15% | 2.222.763,00 |
| 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 |