44,185€
3,72%
Echtzeit-Aktienkurs BorgWarner
Bid:
Ask:
Aktienkurse zur BorgWarner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 42,66 | 42,66 | 42,66 | 42,66 | 0,14% | 40,00 |
| 05.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | 55,00 |
| 04.02.2026 | 41,35 | 42,00 | 41,35 | 42,00 | 1,82% | 110,00 |
| 03.02.2026 | 40,78 | 41,67 | 40,76 | 41,25 | 3,52% | - |
| 02.02.2026 | 39,85 | 39,85 | 39,85 | 39,85 | -0,68% | 1,00 |
| 30.01.2026 | 40,69 | 40,93 | 39,90 | 40,12 | -1,22% | - |
| 29.01.2026 | 40,37 | 41,10 | 40,30 | 40,62 | 0,43% | - |
| 28.01.2026 | 40,42 | 40,52 | 40,18 | 40,44 | 0,23% | - |
| 27.01.2026 | 40,26 | 40,53 | 39,92 | 40,35 | 0,56% | - |
| 26.01.2026 | 40,30 | 40,34 | 39,88 | 40,12 | -1,08% | - |
| 23.01.2026 | 40,56 | 40,56 | 40,56 | 40,56 | -1,57% | 100,00 |
| 22.01.2026 | 41,32 | 41,73 | 41,19 | 41,21 | 4,13% | - |
| 21.01.2026 | 39,55 | 39,57 | 39,15 | 39,57 | -0,88% | 345,00 |
| 20.01.2026 | 39,77 | 39,92 | 39,58 | 39,92 | -0,61% | 503,00 |
| 19.01.2026 | 40,25 | 40,35 | 40,16 | 40,17 | -0,97% | - |
| 16.01.2026 | 41,65 | 41,65 | 40,56 | 40,56 | -2,63% | 580,00 |
| 15.01.2026 | 41,52 | 41,87 | 41,52 | 41,66 | 1,35% | 5,00 |
| 14.01.2026 | 41,68 | 41,68 | 41,10 | 41,10 | -1,14% | 69,00 |
| 13.01.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 1,77% | 1,00 |
| 12.01.2026 | 40,77 | 40,85 | 40,77 | 40,85 | 0,73% | 115,00 |
| 09.01.2026 | 41,02 | 41,19 | 40,40 | 40,55 | -0,81% | - |
| 08.01.2026 | 40,72 | 40,89 | 40,72 | 40,89 | -0,74% | 615,00 |
| 07.01.2026 | 41,27 | 41,27 | 41,19 | 41,19 | 1,12% | 124,00 |
| 06.01.2026 | 40,57 | 40,78 | 40,00 | 40,73 | 0,92% | - |
| 05.01.2026 | 39,74 | 40,36 | 39,74 | 40,36 | 1,66% | 6,00 |
| 02.01.2026 | 38,59 | 39,70 | 38,59 | 39,70 | 1,35% | 555,00 |
| 22.12.2025 | 38,50 | 39,17 | 38,50 | 39,17 | 0,15% | 13,00 |
| 19.12.2025 | 38,67 | 39,11 | 38,39 | 39,11 | 2,06% | 472,00 |
| 18.12.2025 | 38,66 | 38,66 | 38,32 | 38,32 | 1,24% | 129,00 |
| 17.12.2025 | 37,85 | 37,85 | 37,85 | 37,85 | -0,58% | 1,00 |
| 15.12.2025 | 38,22 | 38,27 | 37,88 | 38,07 | -0,68% | 36,00 |
| 12.12.2025 | 38,71 | 38,71 | 38,33 | 38,33 | 0,87% | 4,00 |
| 11.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,10% | 32,00 |
| 10.12.2025 | 36,49 | 37,22 | 36,49 | 37,22 | 2,42% | 49,00 |
| 09.12.2025 | 35,85 | 36,34 | 35,85 | 36,34 | -2,63% | 60,00 |
| 08.12.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -0,49% | 1,00 |
| 05.12.2025 | 37,04 | 37,51 | 37,04 | 37,51 | 1,06% | 61,00 |
| 04.12.2025 | 37,11 | 37,11 | 37,11 | 37,11 | 0,24% | 33,00 |
| 02.12.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -0,01% | 10,00 |
| 28.11.2025 | 36,97 | 37,03 | 36,67 | 37,03 | -2,02% | 463,00 |
| 25.11.2025 | 37,79 | 37,79 | 37,79 | 37,79 | 2,00% | 15,00 |
| 24.11.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 3,40% | 86,00 |
| 20.11.2025 | 35,83 | 35,83 | 35,83 | 35,83 | -4,27% | 51,00 |
| 19.11.2025 | 37,43 | 37,43 | 37,43 | 37,43 | -0,11% | 1,00 |
| 18.11.2025 | 37,47 | 37,47 | 37,47 | 37,47 | -1,90% | 182,00 |
| 17.11.2025 | 38,85 | 38,85 | 38,20 | 38,20 | -1,48% | 4,00 |
| 14.11.2025 | 38,77 | 38,77 | 38,77 | 38,77 | -2,83% | 40,00 |
| 12.11.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 1,29% | 300,00 |
| 11.11.2025 | 39,17 | 39,39 | 39,17 | 39,39 | 1,76% | 161,00 |
| 10.11.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -1,51% | 1,00 |
| 07.11.2025 | 39,23 | 39,31 | 39,23 | 39,31 | 0,56% | 3,00 |
| 06.11.2025 | 39,09 | 39,09 | 39,09 | 39,09 | -0,12% | 40,00 |
| 05.11.2025 | 38,25 | 39,13 | 38,25 | 39,13 | 2,03% | 531,00 |
| 04.11.2025 | 37,57 | 38,40 | 37,57 | 38,35 | 1,21% | 60,00 |
| 03.11.2025 | 37,43 | 37,89 | 37,08 | 37,89 | 1,84% | 34,00 |
| 31.10.2025 | 37,21 | 37,21 | 37,21 | 37,21 | -1,70% | 15,00 |
| 30.10.2025 | 36,35 | 37,99 | 36,35 | 37,85 | 1,38% | 1.135,00 |
| 28.10.2025 | 37,08 | 37,34 | 37,08 | 37,34 | -1,14% | 230,00 |
| 24.10.2025 | 37,87 | 37,95 | 37,77 | 37,77 | 0,87% | 317,00 |
| 22.10.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 0,38% | 8,00 |
| 21.10.2025 | 37,17 | 37,30 | 37,17 | 37,30 | 0,85% | 197,00 |
| 20.10.2025 | 36,44 | 37,00 | 36,44 | 36,99 | 1,50% | 473,00 |
| 17.10.2025 | 36,10 | 36,50 | 36,10 | 36,44 | 0,51% | 661,00 |
| 16.10.2025 | 36,10 | 36,26 | 36,10 | 36,26 | 0,46% | 130,00 |
| 15.10.2025 | 36,05 | 36,26 | 36,05 | 36,09 | 0,00% | 9,00 |
| 14.10.2025 | 35,77 | 36,09 | 35,77 | 36,09 | 1,35% | 1.280,00 |
| 10.10.2025 | 36,05 | 36,20 | 35,61 | 35,61 | -0,50% | 205,00 |
| 09.10.2025 | 36,83 | 36,83 | 35,79 | 35,79 | -3,27% | 141,00 |
| 08.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,31% | 4,00 |
| 07.10.2025 | 38,03 | 38,03 | 35,87 | 36,17 | -5,66% | 147,00 |
| 06.10.2025 | 38,14 | 38,46 | 38,14 | 38,34 | 0,86% | 96,00 |
| 03.10.2025 | 38,01 | 38,01 | 38,01 | 38,01 | 0,78% | 10,00 |
| 02.10.2025 | 37,63 | 37,72 | 37,63 | 37,72 | 0,25% | 81,00 |
| 01.10.2025 | 37,04 | 37,62 | 37,04 | 37,62 | 0,99% | 147,00 |
| 30.09.2025 | 37,31 | 37,31 | 37,25 | 37,25 | -0,73% | 330,00 |
| 29.09.2025 | 37,53 | 37,53 | 37,00 | 37,53 | 1,25% | 225,00 |
| 22.09.2025 | 37,53 | 37,53 | 37,06 | 37,06 | -1,62% | 272,00 |
| 19.09.2025 | 37,77 | 37,77 | 37,67 | 37,67 | 0,19% | 3,00 |
| 18.09.2025 | 37,63 | 37,63 | 37,60 | 37,60 | 0,91% | 194,00 |
| 17.09.2025 | 36,89 | 37,26 | 36,89 | 37,26 | 2,38% | 154,00 |
| 16.09.2025 | 37,15 | 37,15 | 36,40 | 36,40 | -2,06% | 189,00 |
| 15.09.2025 | 37,41 | 37,41 | 37,16 | 37,16 | -0,85% | 132,00 |
| 11.09.2025 | 37,58 | 37,58 | 37,48 | 37,48 | 1,88% | 438,00 |
| 10.09.2025 | 37,20 | 37,20 | 36,77 | 36,79 | -1,22% | 249,00 |
| 09.09.2025 | 37,92 | 37,92 | 37,25 | 37,25 | -0,83% | 52,00 |
| 08.09.2025 | 37,42 | 37,64 | 37,42 | 37,56 | 0,11% | 113,00 |
| 05.09.2025 | 37,45 | 37,52 | 37,45 | 37,52 | 0,36% | 6,00 |
| 04.09.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 1,73% | 1,00 |
| 03.09.2025 | 37,01 | 37,30 | 36,75 | 36,75 | 1,09% | 276,00 |
| 02.09.2025 | 36,35 | 36,35 | 36,25 | 36,35 | -0,21% | 209,00 |
| 01.09.2025 | 36,52 | 36,52 | 36,43 | 36,43 | 0,01% | 13,00 |
| 29.08.2025 | 36,68 | 36,68 | 36,42 | 36,42 | -0,48% | 330,00 |
| 28.08.2025 | 36,78 | 36,78 | 36,60 | 36,60 | -2,02% | 346,00 |
| 27.08.2025 | 37,42 | 37,70 | 37,35 | 37,35 | 0,46% | 161,00 |
| 26.08.2025 | 37,46 | 37,46 | 37,18 | 37,18 | -0,35% | 128,00 |
| 25.08.2025 | 36,90 | 37,31 | 36,90 | 37,31 | 3,64% | 312,00 |
| 22.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,11% | 30,00 |
| 21.08.2025 | 36,11 | 36,11 | 35,92 | 36,04 | -0,28% | 132,00 |
| 20.08.2025 | 35,98 | 36,14 | 35,98 | 36,14 | 0,11% | 76,00 |
| 19.08.2025 | 36,03 | 36,25 | 36,03 | 36,10 | 1,12% | 514,00 |