47,550$
-5,65%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 50,25 | 50,59 | 47,40 | 47,53 | -5,69% | 4.325.951,00 |
| 04.11.2026 | 52,75 | 52,75 | 50,04 | 50,40 | -2,53% | 3.898.116,00 |
| 03.11.2026 | 52,14 | 52,92 | 51,59 | 51,71 | -0,08% | 2.609.495,00 |
| 02.11.2026 | 52,29 | 52,29 | 51,05 | 51,75 | 0,23% | 2.563.160,00 |
| 30.10.2026 | 52,42 | 52,94 | 50,80 | 51,63 | -3,13% | 4.399.955,00 |
| 29.10.2026 | 53,44 | 55,31 | 51,37 | 53,30 | -4,70% | 5.970.945,00 |
| 28.10.2026 | 55,87 | 56,20 | 54,48 | 55,93 | 0,36% | 4.026.456,00 |
| 27.10.2026 | 55,66 | 55,79 | 54,85 | 55,73 | 1,11% | 2.004.369,00 |
| 26.10.2026 | 55,50 | 55,98 | 54,93 | 55,12 | 0,29% | 2.140.723,00 |
| 23.10.2026 | 54,61 | 54,99 | 53,11 | 54,96 | -0,90% | 2.984.138,00 |
| 22.10.2026 | 56,51 | 56,85 | 54,92 | 55,46 | -3,46% | 4.424.728,00 |
| 21.10.2026 | 58,81 | 58,92 | 57,20 | 57,45 | -1,91% | 4.038.607,00 |
| 20.10.2026 | 57,24 | 58,60 | 56,76 | 58,57 | 0,58% | 2.850.650,00 |
| 19.10.2026 | 58,51 | 58,82 | 58,03 | 58,23 | 0,17% | 2.064.031,00 |
| 16.10.2026 | 58,92 | 59,97 | 57,72 | 58,13 | -0,92% | 2.003.593,00 |
| 15.10.2026 | 58,96 | 58,96 | 57,16 | 58,67 | 0,29% | 3.222.228,00 |
| 14.10.2026 | 59,96 | 60,36 | 57,94 | 58,50 | -3,42% | 3.115.592,00 |
| 13.10.2026 | 60,04 | 60,79 | 59,78 | 60,57 | 0,90% | 2.267.717,00 |
| 12.10.2026 | 61,21 | 61,43 | 59,98 | 60,03 | -2,07% | 2.062.667,00 |
| 09.10.2026 | 62,01 | 62,25 | 61,17 | 61,30 | -0,68% | 2.260.576,00 |
| 08.10.2026 | 61,54 | 62,21 | 61,00 | 61,72 | -1,03% | 3.108.579,00 |
| 07.10.2026 | 62,32 | 62,68 | 61,13 | 62,36 | -1,58% | 2.212.912,00 |
| 06.10.2026 | 63,30 | 63,69 | 62,39 | 63,36 | 5,14% | 3.560.157,00 |
| 05.10.2026 | 60,40 | 61,07 | 59,85 | 60,26 | -0,43% | 2.058.142,00 |
| 02.10.2026 | 60,84 | 61,27 | 60,19 | 60,52 | 0,23% | 2.228.788,00 |
| 01.10.2026 | 59,93 | 60,62 | 59,15 | 60,38 | 0,45% | 1.871.524,00 |
| 30.09.2026 | 60,95 | 61,70 | 59,76 | 60,11 | -1,36% | 2.994.315,00 |
| 29.09.2026 | 61,06 | 61,32 | 60,36 | 60,94 | -0,21% | 2.093.359,00 |
| 28.09.2026 | 61,01 | 62,12 | 60,42 | 61,07 | -0,41% | 3.254.581,00 |
| 25.09.2026 | 59,38 | 61,39 | 58,55 | 61,32 | 4,86% | 2.769.861,00 |
| 24.09.2026 | 60,24 | 60,60 | 58,10 | 58,48 | -3,42% | 3.026.343,00 |
| 23.09.2026 | 60,72 | 61,28 | 59,41 | 60,55 | -0,92% | 2.581.369,00 |
| 22.09.2026 | 63,55 | 63,89 | 60,80 | 61,11 | -3,49% | 3.952.044,00 |
| 21.09.2026 | 63,72 | 63,96 | 63,03 | 63,32 | 0,00% | 2.542.924,00 |
| 18.09.2026 | 63,59 | 63,99 | 62,49 | 63,32 | -0,69% | 5.976.652,00 |
| 17.09.2026 | 63,21 | 64,50 | 63,21 | 63,76 | 2,39% | 1.929.235,00 |
| 16.09.2026 | 63,13 | 63,41 | 61,44 | 62,27 | -0,35% | 1.590.604,00 |
| 15.09.2026 | 64,24 | 64,43 | 62,19 | 62,49 | -2,28% | 1.532.871,00 |
| 14.09.2026 | 65,40 | 65,40 | 63,51 | 63,95 | -4,05% | 2.519.983,00 |
| 11.09.2026 | 66,63 | 67,10 | 66,01 | 66,65 | 1,46% | 1.489.760,00 |
| 10.09.2026 | 64,66 | 65,97 | 64,20 | 65,69 | 0,66% | 1.571.278,00 |
| 09.09.2026 | 66,27 | 66,98 | 65,13 | 65,26 | -1,51% | 1.637.093,00 |
| 08.09.2026 | 67,28 | 67,62 | 66,12 | 66,26 | -1,90% | 1.436.025,00 |
| 04.09.2026 | 65,99 | 67,73 | 65,65 | 67,54 | 2,75% | 1.444.218,00 |
| 03.09.2026 | 65,70 | 66,28 | 65,13 | 65,73 | 0,84% | 1.188.759,00 |
| 02.09.2026 | 63,86 | 65,20 | 63,76 | 65,18 | 2,58% | 1.888.351,00 |
| 01.09.2026 | 64,08 | 64,28 | 63,04 | 63,54 | -0,97% | 1.825.845,00 |
| 31.08.2026 | 64,56 | 65,13 | 64,14 | 64,16 | 0,11% | 1.431.724,00 |
| 28.08.2026 | 65,31 | 65,65 | 63,70 | 64,09 | -1,10% | 1.352.084,00 |
| 27.08.2026 | 64,75 | 65,20 | 64,00 | 64,80 | 0,17% | 1.690.645,00 |
| 26.08.2026 | 65,30 | 65,73 | 64,64 | 64,69 | -0,63% | 1.520.691,00 |
| 25.08.2026 | 64,93 | 65,61 | 64,61 | 65,10 | 1,15% | 1.739.637,00 |
| 24.08.2026 | 67,42 | 68,76 | 64,05 | 64,36 | -5,05% | 2.117.171,00 |
| 21.08.2026 | 66,76 | 68,35 | 66,35 | 67,78 | 4,60% | 2.022.887,00 |
| 20.08.2026 | 65,84 | 66,29 | 64,55 | 64,80 | -2,16% | 1.989.774,00 |
| 19.08.2026 | 68,01 | 68,75 | 65,99 | 66,23 | -2,53% | 2.462.026,00 |
| 18.08.2026 | 69,14 | 69,17 | 67,91 | 67,95 | -2,79% | 1.638.969,00 |
| 17.08.2026 | 68,63 | 70,64 | 68,20 | 69,90 | 1,81% | 2.599.271,00 |
| 14.08.2026 | 67,70 | 68,96 | 67,50 | 68,66 | 1,16% | 1.562.601,00 |
| 13.08.2026 | 68,88 | 69,32 | 67,47 | 67,87 | -1,42% | 1.711.469,00 |
| 12.08.2026 | 70,98 | 70,98 | 68,79 | 68,85 | -1,19% | 1.685.580,00 |
| 11.08.2026 | 69,70 | 70,71 | 68,94 | 69,68 | 0,58% | 2.052.867,00 |
| 10.08.2026 | 68,94 | 70,10 | 68,08 | 69,28 | 1,26% | 3.338.017,00 |
| 07.08.2026 | 66,54 | 69,12 | 66,54 | 68,42 | 3,98% | 2.152.562,00 |
| 06.08.2026 | 66,42 | 67,91 | 65,70 | 65,80 | -1,47% | 3.079.529,00 |
| 05.08.2026 | 64,62 | 68,58 | 64,18 | 66,78 | 5,93% | 3.487.533,00 |
| 04.08.2026 | 61,58 | 63,38 | 60,51 | 63,04 | -0,43% | 3.534.535,00 |
| 03.08.2026 | 63,22 | 64,56 | 62,43 | 63,31 | -0,67% | 1.863.878,00 |
| 31.07.2026 | 64,50 | 65,00 | 62,85 | 63,74 | -1,04% | 1.931.063,00 |
| 30.07.2026 | 63,51 | 64,49 | 62,73 | 64,41 | 3,55% | 2.496.062,00 |
| 29.07.2026 | 63,36 | 63,66 | 61,48 | 62,20 | -1,60% | 1.717.456,00 |
| 28.07.2026 | 63,37 | 63,69 | 61,64 | 63,21 | -0,74% | 2.134.552,00 |
| 27.07.2026 | 64,18 | 64,96 | 62,62 | 63,68 | -1,10% | 1.927.719,00 |
| 24.07.2026 | 64,73 | 65,18 | 64,01 | 64,39 | 0,09% | 1.413.527,00 |
| 23.07.2026 | 63,14 | 64,54 | 62,78 | 64,33 | 0,12% | 2.925.844,00 |
| 22.07.2026 | 63,35 | 65,32 | 63,34 | 64,25 | 0,97% | 1.574.449,00 |
| 21.07.2026 | 62,82 | 63,79 | 61,96 | 63,63 | 3,26% | 2.119.255,00 |
| 20.07.2026 | 62,85 | 63,14 | 61,52 | 61,62 | -1,31% | 1.762.701,00 |
| 17.07.2026 | 61,54 | 63,13 | 60,07 | 62,44 | -0,53% | 2.972.255,00 |
| 16.07.2026 | 63,72 | 64,75 | 62,18 | 62,77 | -1,94% | 4.146.425,00 |
| 15.07.2026 | 64,44 | 64,81 | 63,36 | 64,01 | -0,05% | 1.972.800,00 |
| 14.07.2026 | 64,94 | 65,18 | 63,04 | 64,04 | 0,63% | 1.548.563,00 |
| 13.07.2026 | 64,80 | 65,34 | 63,50 | 63,64 | -2,08% | 1.282.589,00 |
| 10.07.2026 | 64,75 | 65,65 | 64,22 | 64,99 | 0,40% | 1.486.234,00 |
| 09.07.2026 | 65,53 | 66,32 | 64,60 | 64,73 | 0,81% | 2.258.295,00 |
| 08.07.2026 | 63,38 | 64,33 | 62,40 | 64,21 | 0,22% | 1.905.474,00 |
| 07.07.2026 | 64,66 | 65,07 | 63,83 | 64,07 | -2,79% | 3.046.442,00 |
| 06.07.2026 | 64,08 | 65,94 | 64,05 | 65,91 | 3,76% | 2.311.346,00 |
| 02.07.2026 | 65,31 | 65,67 | 62,67 | 63,52 | -1,31% | 3.658.933,00 |
| 01.07.2026 | 65,28 | 66,20 | 64,33 | 64,36 | -3,07% | 2.516.323,00 |
| 30.06.2026 | 65,99 | 66,79 | 65,49 | 66,40 | 0,77% | 2.296.483,00 |
| 29.06.2026 | 67,05 | 68,00 | 65,57 | 65,89 | -3,26% | 2.737.734,00 |
| 26.06.2026 | 68,17 | 69,31 | 67,06 | 68,11 | -1,96% | 3.714.758,00 |
| 25.06.2026 | 69,28 | 69,85 | 67,70 | 69,47 | 1,88% | 2.650.551,00 |
| 24.06.2026 | 70,46 | 71,09 | 67,23 | 68,19 | -3,30% | 2.837.187,00 |
| 23.06.2026 | 70,10 | 71,75 | 68,91 | 70,52 | -2,52% | 2.502.932,00 |
| 22.06.2026 | 72,09 | 73,86 | 72,01 | 72,34 | 0,70% | 4.206.479,00 |
| 18.06.2026 | 71,95 | 72,43 | 70,35 | 71,84 | 1,84% | 3.447.851,00 |
| 17.06.2026 | 72,48 | 73,00 | 70,47 | 70,54 | -2,84% | 3.127.111,00 |
| 16.06.2026 | 73,59 | 74,01 | 72,06 | 72,60 | -1,25% | 2.433.255,00 |