43,375$
0,38%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 43,26 | 43,53 | 43,12 | 43,39 | 0,42% | 2.065.596,00 |
| 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 |
| 15.09.2025 | 44,06 | 44,06 | 43,67 | 43,87 | 0,39% | 1.741.052,00 |
| 12.09.2025 | 44,09 | 44,10 | 43,55 | 43,70 | -1,49% | 1.925.822,00 |
| 11.09.2025 | 43,35 | 44,39 | 43,12 | 44,36 | 2,76% | 3.000.287,00 |
| 10.09.2025 | 43,14 | 43,35 | 42,77 | 43,17 | -1,19% | 2.616.569,00 |
| 09.09.2025 | 44,43 | 44,43 | 43,55 | 43,69 | -1,67% | 3.085.042,00 |
| 08.09.2025 | 43,82 | 44,45 | 43,45 | 44,43 | 0,91% | 2.282.256,00 |
| 05.09.2025 | 43,79 | 44,32 | 43,71 | 44,03 | 0,41% | 2.033.627,00 |
| 04.09.2025 | 42,87 | 43,85 | 42,87 | 43,85 | 2,00% | 2.218.694,00 |
| 03.09.2025 | 43,35 | 43,70 | 42,73 | 42,99 | 0,77% | 2.275.934,00 |
| 02.09.2025 | 42,21 | 42,66 | 42,06 | 42,66 | -0,23% | 2.308.893,00 |
| 29.08.2025 | 43,10 | 43,10 | 42,54 | 42,76 | -0,35% | 2.250.349,00 |
| 28.08.2025 | 43,56 | 43,71 | 42,62 | 42,91 | -1,42% | 2.144.293,00 |
| 27.08.2025 | 43,25 | 43,83 | 43,17 | 43,53 | -0,07% | 2.254.204,00 |
| 26.08.2025 | 43,50 | 43,79 | 43,23 | 43,56 | 0,44% | 2.424.565,00 |
| 25.08.2025 | 43,10 | 43,63 | 43,04 | 43,37 | 0,56% | 2.082.790,00 |
| 22.08.2025 | 42,24 | 43,16 | 42,06 | 43,13 | 3,08% | 1.960.896,00 |
| 21.08.2025 | 41,98 | 42,08 | 41,58 | 41,84 | -0,90% | 2.362.638,00 |
| 20.08.2025 | 41,90 | 42,31 | 41,74 | 42,22 | 0,38% | 2.253.557,00 |
| 19.08.2025 | 41,78 | 42,45 | 41,78 | 42,06 | 0,86% | 1.763.267,00 |
| 18.08.2025 | 41,50 | 42,14 | 41,37 | 41,70 | 0,68% | 2.724.032,00 |
| 15.08.2025 | 41,46 | 41,61 | 41,04 | 41,42 | -0,07% | 2.596.328,00 |
| 14.08.2025 | 41,13 | 41,49 | 40,69 | 41,45 | -0,29% | 2.440.832,00 |
| 13.08.2025 | 40,16 | 41,67 | 40,07 | 41,57 | 3,56% | 2.922.037,00 |
| 12.08.2025 | 38,71 | 40,18 | 38,66 | 40,14 | 4,29% | 3.194.514,00 |
| 11.08.2025 | 38,57 | 38,84 | 38,31 | 38,49 | -0,13% | 1.921.590,00 |
| 08.08.2025 | 38,25 | 38,67 | 38,13 | 38,54 | 0,89% | 1.972.019,00 |
| 07.08.2025 | 38,29 | 38,46 | 37,84 | 38,20 | 0,39% | 1.735.896,00 |
| 06.08.2025 | 37,97 | 38,30 | 37,84 | 38,05 | 0,45% | 1.776.083,00 |
| 05.08.2025 | 38,39 | 38,50 | 37,59 | 37,88 | -1,04% | 2.565.331,00 |
| 04.08.2025 | 37,54 | 38,31 | 37,36 | 38,28 | 2,03% | 2.527.729,00 |
| 01.08.2025 | 36,35 | 37,57 | 36,16 | 37,52 | 1,96% | 2.840.488,00 |
| 31.07.2025 | 36,05 | 37,05 | 35,04 | 36,80 | 6,57% | 5.151.110,00 |
| 30.07.2025 | 35,22 | 35,29 | 34,27 | 34,53 | -1,74% | 2.465.413,00 |
| 29.07.2025 | 35,94 | 35,97 | 35,06 | 35,14 | -1,76% | 1.342.658,00 |
| 28.07.2025 | 35,85 | 36,18 | 35,61 | 35,77 | -0,69% | 1.810.533,00 |
| 25.07.2025 | 36,15 | 36,15 | 35,42 | 36,02 | -0,03% | 1.479.078,00 |
| 24.07.2025 | 36,27 | 36,44 | 35,78 | 36,03 | -1,37% | 1.729.777,00 |
| 23.07.2025 | 35,48 | 36,65 | 35,48 | 36,53 | 3,34% | 2.387.546,00 |
| 22.07.2025 | 35,37 | 35,56 | 34,92 | 35,35 | -0,08% | 1.671.501,00 |
| 21.07.2025 | 35,32 | 35,64 | 35,07 | 35,38 | 1,14% | 1.379.874,00 |
| 18.07.2025 | 35,52 | 35,55 | 34,93 | 34,98 | -1,38% | 1.613.942,00 |
| 17.07.2025 | 35,20 | 35,61 | 35,15 | 35,47 | 0,85% | 2.487.592,00 |
| 16.07.2025 | 35,22 | 35,34 | 34,80 | 35,17 | 0,51% | 1.264.638,00 |