28,550$
-0,35%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 28,64 | 28,84 | 28,02 | 28,54 | -0,38% | 2.514.844,00 |
| 31.03.2025 | 27,80 | 28,76 | 27,69 | 28,65 | 1,63% | 3.368.855,00 |
| 28.03.2025 | 28,60 | 28,74 | 27,96 | 28,19 | -2,22% | 2.638.278,00 |
| 27.03.2025 | 30,08 | 30,08 | 28,31 | 28,83 | -4,69% | 3.775.771,00 |
| 26.03.2025 | 29,49 | 30,27 | 29,37 | 30,25 | 2,54% | 3.152.506,00 |
| 25.03.2025 | 29,48 | 29,78 | 29,24 | 29,50 | 0,17% | 2.909.716,00 |
| 24.03.2025 | 28,85 | 29,56 | 28,74 | 29,45 | 2,61% | 3.173.476,00 |
| 21.03.2025 | 28,55 | 28,84 | 28,17 | 28,70 | -0,86% | 55.738.970,00 |
| 20.03.2025 | 28,74 | 29,35 | 28,64 | 28,95 | -0,24% | 2.904.798,00 |
| 19.03.2025 | 29,15 | 29,28 | 28,50 | 29,02 | 0,69% | 3.089.470,00 |
| 18.03.2025 | 28,93 | 28,97 | 28,24 | 28,82 | 1,66% | 3.836.485,00 |
| 17.03.2025 | 28,69 | 29,23 | 28,31 | 28,35 | -1,22% | 3.466.682,00 |
| 14.03.2025 | 28,17 | 28,73 | 28,01 | 28,70 | 3,31% | 2.286.986,00 |
| 13.03.2025 | 28,45 | 28,85 | 27,65 | 27,78 | -2,73% | 3.381.974,00 |
| 12.03.2025 | 29,34 | 29,46 | 28,15 | 28,56 | -2,33% | 3.284.052,00 |
| 11.03.2025 | 30,00 | 30,00 | 28,96 | 29,24 | -2,04% | 3.413.821,00 |
| 10.03.2025 | 29,70 | 30,58 | 29,58 | 29,85 | 0,13% | 3.535.529,00 |
| 07.03.2025 | 29,02 | 29,94 | 29,00 | 29,81 | 1,50% | 2.103.569,00 |
| 06.03.2025 | 29,04 | 29,60 | 29,01 | 29,37 | 0,62% | 1.889.393,00 |
| 05.03.2025 | 28,39 | 29,40 | 28,39 | 29,19 | 3,81% | 3.481.495,00 |
| 04.03.2025 | 28,20 | 28,56 | 27,90 | 28,12 | -2,46% | 2.793.865,00 |
| 03.03.2025 | 29,98 | 30,15 | 28,54 | 28,83 | -3,16% | 2.099.662,00 |
| 28.02.2025 | 29,60 | 29,90 | 29,35 | 29,77 | 0,54% | 3.021.096,00 |
| 27.02.2025 | 29,95 | 30,26 | 29,59 | 29,61 | -1,50% | 1.473.879,00 |
| 26.02.2025 | 30,07 | 30,55 | 29,94 | 30,06 | 0,23% | 1.739.475,00 |
| 25.02.2025 | 29,80 | 30,11 | 29,54 | 29,99 | 0,84% | 2.763.537,00 |
| 24.02.2025 | 29,69 | 29,96 | 29,13 | 29,74 | 0,85% | 2.220.967,00 |
| 21.02.2025 | 30,45 | 30,51 | 29,27 | 29,49 | -2,51% | 1.761.401,00 |
| 20.02.2025 | 29,74 | 30,28 | 29,39 | 30,25 | 1,95% | 2.282.830,00 |
| 19.02.2025 | 29,89 | 30,10 | 29,55 | 29,67 | -1,92% | 2.602.820,00 |
| 18.02.2025 | 30,49 | 30,49 | 29,96 | 30,25 | 0,10% | 2.547.482,00 |
| 14.02.2025 | 29,78 | 30,29 | 29,57 | 30,22 | 2,79% | 2.915.066,00 |
| 13.02.2025 | 29,23 | 29,61 | 28,89 | 29,40 | 1,77% | 2.146.004,00 |
| 12.02.2025 | 29,16 | 29,19 | 28,65 | 28,89 | -1,87% | 2.924.160,00 |
| 11.02.2025 | 29,25 | 29,85 | 29,23 | 29,44 | 0,34% | 2.417.046,00 |
| 10.02.2025 | 30,27 | 30,42 | 29,28 | 29,34 | -2,27% | 3.390.841,00 |
| 07.02.2025 | 30,48 | 30,48 | 29,33 | 30,02 | -0,73% | 4.107.221,00 |
| 06.02.2025 | 31,66 | 32,98 | 29,98 | 30,24 | -2,98% | 5.333.381,00 |
| 05.02.2025 | 31,24 | 31,49 | 30,90 | 31,17 | -0,51% | 3.603.290,00 |
| 04.02.2025 | 31,11 | 31,51 | 31,03 | 31,33 | 0,55% | 2.470.982,00 |
| 03.02.2025 | 30,70 | 31,62 | 29,94 | 31,16 | -2,32% | 3.474.400,00 |
| 31.01.2025 | 32,59 | 32,88 | 31,70 | 31,90 | -2,89% | 1.871.447,00 |
| 30.01.2025 | 32,54 | 33,11 | 32,45 | 32,85 | 1,17% | 1.698.788,00 |
| 29.01.2025 | 32,59 | 32,75 | 32,23 | 32,47 | -0,25% | 1.892.440,00 |
| 28.01.2025 | 32,64 | 32,75 | 32,16 | 32,55 | -1,06% | 2.045.361,00 |
| 27.01.2025 | 32,82 | 33,40 | 32,68 | 32,90 | 0,77% | 2.485.219,00 |
| 24.01.2025 | 32,39 | 32,71 | 32,03 | 32,65 | 1,30% | 2.443.193,00 |
| 23.01.2025 | 31,91 | 32,35 | 31,65 | 32,23 | 1,38% | 3.021.236,00 |
| 22.01.2025 | 32,43 | 32,60 | 31,48 | 31,79 | -2,84% | 2.910.509,00 |
| 21.01.2025 | 32,56 | 32,74 | 32,03 | 32,72 | 1,33% | 2.752.134,00 |
| 17.01.2025 | 32,16 | 32,50 | 32,05 | 32,29 | 0,87% | 2.423.084,00 |
| 16.01.2025 | 32,40 | 32,41 | 31,59 | 32,01 | -0,90% | 2.237.667,00 |
| 15.01.2025 | 32,55 | 32,64 | 31,94 | 32,30 | 1,38% | 2.045.797,00 |
| 14.01.2025 | 31,89 | 32,09 | 31,35 | 31,86 | 0,85% | 2.206.164,00 |
| 13.01.2025 | 30,81 | 31,60 | 30,75 | 31,59 | 1,77% | 2.410.220,00 |
| 10.01.2025 | 31,33 | 31,71 | 30,94 | 31,04 | -1,59% | 3.843.840,00 |
| 08.01.2025 | 31,91 | 32,00 | 31,28 | 31,54 | -2,26% | 1.543.644,00 |
| 07.01.2025 | 32,19 | 32,61 | 32,06 | 32,27 | 0,59% | 1.600.152,00 |
| 06.01.2025 | 32,00 | 32,71 | 31,94 | 32,08 | 1,78% | 1.666.574,00 |
| 03.01.2025 | 31,33 | 31,53 | 30,71 | 31,52 | 0,64% | 2.217.342,00 |
| 02.01.2025 | 31,90 | 32,08 | 31,26 | 31,32 | -1,48% | 1.987.043,00 |
| 31.12.2024 | 31,72 | 32,03 | 31,59 | 31,79 | 0,47% | 1.604.158,00 |
| 30.12.2024 | 32,00 | 32,02 | 31,43 | 31,64 | -1,71% | 1.545.203,00 |
| 27.12.2024 | 31,96 | 32,63 | 31,88 | 32,19 | -0,22% | 1.191.694,00 |
| 26.12.2024 | 32,06 | 32,41 | 31,93 | 32,26 | 0,25% | 1.209.179,00 |
| 24.12.2024 | 31,99 | 32,23 | 31,81 | 32,18 | 0,56% | 718.119,00 |
| 23.12.2024 | 31,69 | 32,09 | 31,61 | 32,00 | 0,38% | 1.906.816,00 |
| 20.12.2024 | 31,26 | 32,04 | 31,26 | 31,88 | 1,27% | 7.655.106,00 |
| 19.12.2024 | 32,26 | 32,26 | 31,35 | 31,48 | -1,47% | 3.277.649,00 |
| 18.12.2024 | 33,36 | 33,68 | 31,94 | 31,95 | -3,88% | 2.543.831,00 |
| 17.12.2024 | 32,89 | 33,61 | 32,89 | 33,24 | 0,79% | 2.391.076,00 |
| 16.12.2024 | 33,42 | 33,90 | 32,82 | 32,98 | -3,14% | 2.949.563,00 |
| 13.12.2024 | 34,93 | 35,00 | 33,83 | 34,05 | -2,85% | 2.516.586,00 |
| 12.12.2024 | 34,90 | 35,30 | 34,53 | 35,05 | -0,11% | 3.019.405,00 |
| 11.12.2024 | 34,50 | 35,16 | 34,10 | 35,09 | 1,39% | 2.854.778,00 |
| 10.12.2024 | 34,43 | 34,62 | 33,92 | 34,61 | 0,90% | 1.767.839,00 |
| 09.12.2024 | 33,96 | 35,08 | 33,96 | 34,30 | 1,48% | 2.463.328,00 |
| 06.12.2024 | 34,49 | 34,49 | 33,50 | 33,80 | -0,56% | 2.294.286,00 |
| 05.12.2024 | 34,99 | 35,37 | 33,81 | 33,99 | -2,33% | 2.208.014,00 |
| 04.12.2024 | 33,82 | 34,89 | 33,80 | 34,80 | 2,81% | 3.358.840,00 |
| 03.12.2024 | 34,24 | 34,30 | 33,81 | 33,85 | -1,37% | 1.976.085,00 |
| 02.12.2024 | 34,34 | 34,53 | 33,90 | 34,32 | 0,00% | 2.221.739,00 |
| 29.11.2024 | 34,44 | 34,68 | 33,92 | 34,32 | 0,12% | 1.041.393,00 |
| 27.11.2024 | 34,29 | 34,75 | 34,19 | 34,28 | 0,32% | 1.220.927,00 |
| 26.11.2024 | 34,68 | 34,85 | 33,90 | 34,17 | -2,87% | 2.257.990,00 |
| 25.11.2024 | 34,47 | 35,52 | 34,46 | 35,18 | 3,11% | 2.368.130,00 |
| 22.11.2024 | 33,62 | 34,25 | 33,62 | 34,12 | 1,07% | 1.681.146,00 |
| 21.11.2024 | 33,31 | 33,85 | 33,14 | 33,76 | 1,35% | 256.107,00 |
| 20.11.2024 | 33,00 | 33,35 | 32,85 | 33,31 | 0,54% | 1.375.464,00 |
| 19.11.2024 | 33,73 | 33,91 | 33,08 | 33,13 | -3,64% | 1.907.281,00 |
| 18.11.2024 | 34,75 | 34,84 | 34,29 | 34,38 | -0,35% | 1.292.729,00 |
| 15.11.2024 | 34,31 | 34,84 | 34,10 | 34,50 | 0,20% | 1.762.623,00 |
| 14.11.2024 | 34,88 | 34,98 | 34,30 | 34,43 | -1,09% | 1.719.899,00 |
| 13.11.2024 | 35,41 | 35,81 | 34,76 | 34,81 | -0,94% | 2.413.854,00 |
| 12.11.2024 | 34,58 | 35,37 | 34,44 | 35,14 | 1,38% | 2.889.834,00 |
| 11.11.2024 | 34,16 | 34,85 | 34,16 | 34,66 | 2,18% | 1.600.795,00 |
| 08.11.2024 | 34,72 | 34,81 | 33,87 | 33,92 | -3,25% | 1.850.694,00 |
| 07.11.2024 | 35,10 | 35,67 | 34,88 | 35,06 | 0,60% | 2.561.647,00 |
| 06.11.2024 | 35,19 | 35,47 | 34,07 | 34,85 | 2,44% | 2.434.985,00 |
| 05.11.2024 | 33,20 | 34,12 | 32,91 | 34,02 | 1,70% | 2.140.469,00 |