52,250$
3,75%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 50,60 | 52,27 | 50,48 | 52,23 | 3,71% | 2.160.386,00 |
| 05.02.2026 | 50,21 | 50,92 | 50,02 | 50,36 | -0,26% | 2.247.274,00 |
| 04.02.2026 | 48,96 | 50,75 | 48,84 | 50,49 | 3,95% | 3.458.134,00 |
| 03.02.2026 | 48,21 | 49,18 | 48,09 | 48,57 | 0,87% | 1.940.398,00 |
| 02.02.2026 | 47,34 | 48,15 | 47,14 | 48,15 | 1,56% | 2.462.466,00 |
| 30.01.2026 | 47,99 | 47,99 | 47,02 | 47,41 | -3,11% | 1.957.080,00 |
| 29.01.2026 | 48,65 | 49,21 | 48,16 | 48,93 | 1,35% | 1.597.864,00 |
| 28.01.2026 | 48,32 | 48,64 | 48,01 | 48,28 | -0,31% | 1.403.633,00 |
| 27.01.2026 | 48,08 | 48,51 | 47,86 | 48,43 | 1,38% | 1.516.805,00 |
| 26.01.2026 | 47,73 | 48,06 | 47,37 | 47,77 | 0,13% | 1.732.033,00 |
| 23.01.2026 | 48,05 | 48,14 | 47,44 | 47,71 | -0,38% | 1.355.572,00 |
| 22.01.2026 | 48,42 | 48,93 | 47,63 | 47,89 | -0,77% | 1.578.291,00 |
| 21.01.2026 | 46,97 | 48,36 | 46,68 | 48,26 | 3,70% | 1.635.852,00 |
| 20.01.2026 | 46,37 | 46,97 | 46,30 | 46,54 | -1,38% | 1.656.615,00 |
| 16.01.2026 | 48,52 | 48,75 | 46,73 | 47,19 | -2,90% | 2.395.261,00 |
| 15.01.2026 | 48,39 | 48,80 | 48,28 | 48,60 | 1,08% | 1.853.496,00 |
| 14.01.2026 | 48,50 | 48,70 | 47,87 | 48,08 | -0,15% | 2.053.377,00 |
| 13.01.2026 | 48,14 | 48,53 | 48,01 | 48,15 | -0,25% | 1.505.692,00 |
| 12.01.2026 | 47,35 | 48,39 | 47,19 | 48,27 | 1,26% | 2.760.904,00 |
| 09.01.2026 | 47,82 | 47,96 | 46,96 | 47,67 | -0,25% | 1.889.815,00 |
| 08.01.2026 | 46,55 | 48,16 | 46,55 | 47,79 | 0,72% | 2.356.782,00 |
| 07.01.2026 | 47,84 | 47,99 | 47,13 | 47,45 | -0,92% | 1.748.486,00 |
| 06.01.2026 | 47,18 | 47,94 | 46,78 | 47,89 | 0,65% | 2.663.663,00 |
| 05.01.2026 | 46,79 | 47,68 | 46,67 | 47,58 | 2,02% | 2.390.180,00 |
| 02.01.2026 | 45,46 | 46,66 | 45,07 | 46,64 | 3,51% | 1.850.327,00 |
| 31.12.2025 | 45,62 | 45,63 | 45,04 | 45,06 | -1,47% | 996.012,00 |
| 30.12.2025 | 45,64 | 45,89 | 45,48 | 45,73 | -0,13% | 1.234.281,00 |
| 29.12.2025 | 45,42 | 45,89 | 45,23 | 45,79 | 0,48% | 1.868.944,00 |
| 26.12.2025 | 45,39 | 45,65 | 45,33 | 45,57 | 0,33% | 963.881,00 |
| 24.12.2025 | 45,46 | 45,52 | 45,11 | 45,42 | 0,55% | 761.191,00 |
| 23.12.2025 | 45,41 | 45,58 | 44,93 | 45,17 | -0,57% | 1.831.657,00 |
| 22.12.2025 | 45,25 | 46,23 | 44,90 | 45,43 | 0,89% | 3.292.935,00 |
| 19.12.2025 | 45,20 | 46,11 | 44,84 | 45,03 | -0,29% | 38.448.214,00 |
| 18.12.2025 | 45,00 | 45,84 | 44,86 | 45,16 | 1,12% | 2.512.245,00 |
| 17.12.2025 | 44,44 | 44,81 | 44,19 | 44,66 | 0,31% | 2.264.459,00 |
| 16.12.2025 | 45,10 | 45,39 | 44,27 | 44,52 | -0,76% | 1.911.265,00 |
| 15.12.2025 | 44,80 | 45,13 | 44,36 | 44,86 | 0,83% | 2.677.802,00 |
| 12.12.2025 | 45,02 | 45,51 | 44,46 | 44,49 | -1,33% | 2.265.551,00 |
| 11.12.2025 | 43,56 | 45,12 | 43,56 | 45,09 | 3,61% | 2.766.593,00 |
| 10.12.2025 | 42,39 | 43,68 | 42,30 | 43,52 | 3,32% | 2.476.559,00 |
| 09.12.2025 | 41,63 | 42,42 | 41,63 | 42,12 | 0,53% | 2.653.536,00 |
| 08.12.2025 | 42,74 | 42,74 | 41,71 | 41,90 | -3,23% | 3.771.266,00 |
| 05.12.2025 | 43,48 | 43,69 | 43,28 | 43,30 | -0,21% | 1.953.882,00 |
| 04.12.2025 | 43,25 | 43,53 | 43,12 | 43,39 | 0,42% | 2.065.400,00 |
| 03.12.2025 | 43,33 | 43,49 | 43,11 | 43,21 | -0,02% | 2.607.346,00 |
| 02.12.2025 | 43,00 | 43,37 | 42,74 | 43,22 | 0,93% | 3.022.955,00 |
| 01.12.2025 | 42,52 | 43,02 | 42,44 | 42,82 | -0,56% | 2.674.607,00 |
| 28.11.2025 | 43,10 | 43,41 | 42,88 | 43,06 | 0,23% | 1.830.322,00 |
| 26.11.2025 | 43,24 | 43,92 | 42,95 | 42,96 | -1,47% | 2.946.023,00 |
| 25.11.2025 | 43,40 | 44,03 | 43,05 | 43,60 | 1,68% | 2.771.678,00 |
| 24.11.2025 | 42,66 | 43,11 | 42,50 | 42,88 | -0,19% | 2.592.840,00 |
| 21.11.2025 | 41,36 | 43,11 | 41,17 | 42,96 | 4,88% | 3.887.320,00 |
| 20.11.2025 | 43,31 | 43,57 | 40,73 | 40,96 | -4,99% | 5.232.400,00 |
| 19.11.2025 | 43,63 | 43,69 | 42,92 | 43,11 | -1,01% | 2.149.817,00 |
| 18.11.2025 | 43,08 | 43,69 | 43,01 | 43,55 | 0,28% | 2.795.743,00 |
| 17.11.2025 | 44,51 | 44,59 | 43,30 | 43,43 | -3,06% | 2.730.069,00 |
| 14.11.2025 | 45,10 | 45,36 | 44,71 | 44,80 | -1,32% | 1.994.404,00 |
| 13.11.2025 | 46,07 | 46,39 | 45,20 | 45,40 | -1,33% | 1.860.713,00 |
| 12.11.2025 | 45,83 | 46,37 | 45,83 | 46,01 | 0,52% | 1.783.754,00 |
| 11.11.2025 | 45,50 | 45,88 | 45,40 | 45,77 | 1,22% | 2.497.974,00 |
| 10.11.2025 | 45,00 | 45,85 | 44,90 | 45,22 | 0,65% | 2.370.016,00 |
| 07.11.2025 | 44,99 | 45,53 | 44,80 | 44,93 | -0,18% | 2.996.512,00 |
| 06.11.2025 | 44,77 | 45,43 | 44,77 | 45,01 | 0,29% | 2.414.505,00 |
| 05.11.2025 | 43,77 | 45,05 | 43,76 | 44,88 | 1,77% | 1.853.472,00 |
| 04.11.2025 | 43,58 | 44,41 | 43,46 | 44,10 | 0,62% | 2.683.956,00 |
| 03.11.2025 | 42,92 | 43,95 | 42,61 | 43,83 | 2,03% | 2.666.572,00 |
| 31.10.2025 | 43,64 | 43,78 | 42,29 | 42,96 | -2,67% | 3.611.530,00 |
| 30.10.2025 | 42,14 | 44,64 | 40,90 | 44,14 | 3,06% | 3.813.057,00 |
| 29.10.2025 | 43,43 | 43,75 | 42,52 | 42,83 | -1,65% | 2.564.180,00 |
| 28.10.2025 | 43,21 | 43,64 | 43,10 | 43,55 | 0,51% | 1.668.437,00 |
| 27.10.2025 | 44,04 | 44,40 | 43,32 | 43,33 | -1,48% | 2.161.278,00 |
| 24.10.2025 | 44,10 | 44,34 | 43,77 | 43,98 | 0,62% | 1.211.632,00 |
| 23.10.2025 | 43,55 | 44,06 | 43,46 | 43,71 | 0,41% | 1.734.370,00 |
| 22.10.2025 | 43,46 | 43,95 | 43,11 | 43,53 | -0,59% | 1.820.519,00 |
| 21.10.2025 | 43,52 | 44,55 | 43,17 | 43,79 | 1,91% | 2.261.811,00 |
| 20.10.2025 | 42,81 | 43,17 | 42,56 | 42,97 | 0,89% | 1.330.319,00 |
| 17.10.2025 | 42,48 | 42,88 | 41,90 | 42,59 | -0,51% | 1.697.058,00 |
| 16.10.2025 | 42,29 | 42,83 | 42,07 | 42,81 | 1,30% | 2.556.148,00 |
| 15.10.2025 | 42,08 | 42,47 | 41,79 | 42,26 | 1,22% | 1.604.464,00 |
| 14.10.2025 | 40,68 | 42,02 | 40,50 | 41,75 | 1,29% | 1.677.527,00 |
| 13.10.2025 | 41,60 | 41,65 | 41,15 | 41,22 | 0,02% | 1.847.115,00 |
| 10.10.2025 | 41,94 | 42,23 | 41,11 | 41,21 | -1,03% | 1.790.564,00 |
| 09.10.2025 | 42,85 | 42,86 | 41,31 | 41,64 | -2,78% | 2.661.146,00 |
| 08.10.2025 | 42,96 | 43,15 | 42,50 | 42,83 | 1,06% | 2.024.558,00 |
| 07.10.2025 | 44,08 | 44,13 | 41,80 | 42,38 | -4,57% | 3.834.039,00 |
| 06.10.2025 | 44,73 | 44,97 | 44,41 | 44,41 | -0,75% | 1.692.519,00 |
| 03.10.2025 | 44,51 | 44,89 | 44,42 | 44,75 | 0,73% | 269.946,00 |
| 02.10.2025 | 44,37 | 44,62 | 44,00 | 44,42 | 0,36% | 1.770.882,00 |
| 01.10.2025 | 43,64 | 44,47 | 43,64 | 44,26 | 0,68% | 1.855.171,00 |
| 30.09.2025 | 43,90 | 44,17 | 43,60 | 43,96 | 0,32% | 1.597.085,00 |
| 29.09.2025 | 44,25 | 44,40 | 43,42 | 43,82 | -0,50% | 1.934.865,00 |
| 26.09.2025 | 43,54 | 44,13 | 43,33 | 44,04 | 1,47% | 1.432.534,00 |
| 25.09.2025 | 43,25 | 43,52 | 42,94 | 43,40 | 0,12% | 1.379.036,00 |
| 24.09.2025 | 43,50 | 43,71 | 43,04 | 43,35 | -0,82% | 1.333.266,00 |
| 23.09.2025 | 43,70 | 44,04 | 43,61 | 43,71 | 0,37% | 1.518.233,00 |
| 22.09.2025 | 44,06 | 44,37 | 43,51 | 43,55 | -1,52% | 2.044.120,00 |
| 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% | 1.872.160,00 |
| 17.09.2025 | 43,62 | 44,70 | 43,42 | 44,18 | 1,45% | 2.702.753,00 |
| 16.09.2025 | 43,88 | 43,91 | 43,26 | 43,55 | -0,73% | 2.165.397,00 |