32,780€
-2,90%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 2,27% | 200,00 |
| 12.11.2024 | 32,60 | 33,01 | 32,60 | 33,01 | 2,15% | 91,00 |
| 11.11.2024 | 31,94 | 32,32 | 31,94 | 32,32 | 1,56% | 476,00 |
| 08.11.2024 | 31,84 | 31,84 | 31,82 | 31,82 | -1,73% | 51,00 |
| 07.11.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -1,01% | 3,00 |
| 06.11.2024 | 32,71 | 32,71 | 32,71 | 32,71 | 6,50% | 98,00 |
| 05.11.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -1,24% | 32,00 |
| 04.11.2024 | 31,00 | 31,10 | 31,00 | 31,10 | 1,47% | 210,00 |
| 31.10.2024 | 30,55 | 32,00 | 30,12 | 30,65 | -3,21% | 812,00 |
| 29.10.2024 | 31,67 | 31,67 | 31,67 | 31,67 | -0,19% | 48,00 |
| 28.10.2024 | 30,70 | 31,73 | 30,70 | 31,73 | 3,44% | 554,00 |
| 25.10.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -2,79% | 35,00 |
| 24.10.2024 | 31,75 | 31,75 | 31,55 | 31,55 | -0,39% | 33,00 |
| 23.10.2024 | 31,52 | 31,68 | 31,10 | 31,68 | 0,24% | 653,00 |
| 22.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 250,00 |
| 21.10.2024 | 31,90 | 32,00 | 31,90 | 32,00 | -1,80% | 225,00 |
| 18.10.2024 | 32,59 | 32,59 | 32,59 | 32,59 | 1,04% | 99,00 |
| 16.10.2024 | 32,14 | 32,64 | 32,14 | 32,25 | -1,16% | 369,00 |
| 14.10.2024 | 32,87 | 32,87 | 32,63 | 32,63 | 3,28% | 160,00 |
| 08.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,17% | 53,00 |
| 07.10.2024 | 31,85 | 31,97 | 31,85 | 31,97 | -0,70% | 99,00 |
| 04.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,21% | 70,00 |
| 03.10.2024 | 31,30 | 31,50 | 31,30 | 31,50 | -2,02% | 318,00 |
| 02.10.2024 | 31,97 | 32,15 | 31,97 | 32,15 | -1,50% | 194,00 |
| 30.09.2024 | 33,00 | 33,00 | 32,58 | 32,64 | -0,34% | 2.612,00 |
| 27.09.2024 | 32,06 | 33,23 | 32,06 | 32,75 | 4,77% | 621,00 |
| 25.09.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,84% | 48,00 |
| 24.09.2024 | 30,91 | 31,00 | 30,79 | 31,00 | 3,09% | 207,00 |
| 20.09.2024 | 30,38 | 30,38 | 30,07 | 30,07 | -0,74% | 16,00 |
| 19.09.2024 | 29,45 | 30,30 | 29,45 | 30,30 | 1,41% | 226,00 |
| 17.09.2024 | 29,66 | 29,88 | 29,66 | 29,88 | 2,07% | 23,00 |
| 13.09.2024 | 29,12 | 29,27 | 29,12 | 29,27 | 1,63% | 86,00 |
| 12.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,54% | 67,00 |
| 10.09.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,55% | 250,00 |
| 06.09.2024 | 29,45 | 29,45 | 29,12 | 29,12 | -2,80% | 25,00 |
| 04.09.2024 | 29,83 | 29,96 | 29,83 | 29,96 | -2,78% | 40,00 |
| 02.09.2024 | 30,81 | 30,81 | 30,81 | 30,81 | 0,06% | 1,00 |
| 30.08.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,87% | 17,00 |
| 29.08.2024 | 30,53 | 30,53 | 30,53 | 30,53 | 1,43% | 13,00 |
| 28.08.2024 | 30,18 | 30,18 | 30,10 | 30,10 | -0,91% | 470,00 |
| 23.08.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 3,26% | 100,00 |
| 22.08.2024 | 29,64 | 29,64 | 29,41 | 29,41 | -0,34% | 200,00 |
| 20.08.2024 | 29,67 | 29,67 | 29,51 | 29,51 | -0,99% | 105,00 |
| 19.08.2024 | 29,77 | 29,81 | 29,77 | 29,81 | 0,74% | 3,00 |
| 15.08.2024 | 28,85 | 29,89 | 28,85 | 29,59 | 2,65% | 113,00 |
| 14.08.2024 | 28,92 | 28,93 | 28,09 | 28,82 | 0,40% | 2.992,00 |
| 13.08.2024 | 28,53 | 28,71 | 28,40 | 28,71 | -2,08% | 204,00 |
| 07.08.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 1,81% | 30,00 |
| 05.08.2024 | 29,67 | 29,67 | 28,80 | 28,80 | -4,97% | 100,00 |
| 02.08.2024 | 31,11 | 31,11 | 30,30 | 30,30 | -5,34% | 164,00 |
| 01.08.2024 | 32,89 | 32,89 | 32,01 | 32,01 | -2,13% | 65,00 |
| 31.07.2024 | 30,77 | 32,77 | 30,77 | 32,71 | 8,98% | 275,00 |
| 26.07.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 0,81% | 1,00 |
| 25.07.2024 | 29,48 | 29,77 | 29,48 | 29,77 | -0,55% | 96,00 |
| 23.07.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,15% | 179,00 |
| 19.07.2024 | 31,25 | 31,25 | 29,74 | 29,89 | -6,59% | 166,00 |
| 18.07.2024 | 31,32 | 32,00 | 31,32 | 32,00 | 2,30% | 290,00 |
| 17.07.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -1,18% | 273,00 |
| 16.07.2024 | 31,35 | 31,66 | 31,35 | 31,66 | 2,68% | 74,00 |
| 15.07.2024 | 30,44 | 30,83 | 30,35 | 30,83 | 1,53% | 17,00 |
| 11.07.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 3,49% | 2,00 |
| 10.07.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 1,28% | 10,00 |
| 09.07.2024 | 29,03 | 29,03 | 28,63 | 28,97 | -1,23% | 302,00 |
| 08.07.2024 | 29,00 | 29,33 | 29,00 | 29,33 | -0,51% | 6,00 |
| 05.07.2024 | 29,49 | 29,49 | 29,48 | 29,48 | 0,00% | 120,00 |
| 04.07.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,03% | 50,00 |
| 03.07.2024 | 29,49 | 29,49 | 29,49 | 29,49 | 1,06% | 257,00 |
| 02.07.2024 | 29,17 | 29,18 | 28,43 | 29,18 | -1,08% | 1.375,00 |
| 01.07.2024 | 30,17 | 30,17 | 29,50 | 29,50 | -1,94% | 213,00 |
| 26.06.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -1,67% | 165,00 |
| 25.06.2024 | 31,30 | 31,30 | 30,60 | 30,60 | -2,08% | 246,00 |
| 24.06.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 1,97% | 30,00 |
| 19.06.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 1,29% | 1,00 |
| 17.06.2024 | 30,39 | 30,49 | 30,25 | 30,25 | 0,68% | 53,00 |
| 14.06.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -6,53% | 39,00 |
| 07.06.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,82% | 1,00 |
| 06.06.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 0,27% | 50,00 |
| 05.06.2024 | 31,85 | 31,85 | 31,45 | 31,80 | -3,02% | 89,00 |
| 04.06.2024 | 32,79 | 32,79 | 32,79 | 32,79 | -0,27% | 1,00 |
| 03.06.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,60% | 3,00 |
| 31.05.2024 | 32,69 | 32,69 | 32,69 | 32,69 | 0,96% | 60,00 |
| 29.05.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -1,40% | 250,00 |
| 28.05.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 0,18% | 30,00 |
| 27.05.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 1,08% | 60,00 |
| 24.05.2024 | 32,43 | 32,43 | 32,43 | 32,43 | -0,08% | 10,00 |
| 23.05.2024 | 33,32 | 33,32 | 32,45 | 32,45 | -2,35% | 164,00 |
| 22.05.2024 | 33,38 | 33,38 | 33,23 | 33,23 | -1,77% | 400,00 |
| 21.05.2024 | 33,87 | 33,87 | 33,83 | 33,83 | -0,86% | 11,00 |
| 20.05.2024 | 34,00 | 34,13 | 34,00 | 34,13 | -0,18% | 101,00 |
| 17.05.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -0,96% | 10,00 |
| 16.05.2024 | 34,60 | 34,60 | 34,52 | 34,52 | -0,56% | 288,00 |
| 15.05.2024 | 34,57 | 34,71 | 34,56 | 34,71 | -1,07% | 87,00 |
| 13.05.2024 | 34,71 | 35,09 | 34,47 | 35,09 | -0,36% | 856,00 |
| 10.05.2024 | 34,96 | 35,21 | 34,96 | 35,21 | 1,67% | 154,00 |
| 09.05.2024 | 34,73 | 34,99 | 34,63 | 34,63 | 1,23% | 715,00 |
| 08.05.2024 | 33,97 | 34,21 | 33,97 | 34,21 | 0,21% | 211,00 |
| 07.05.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -0,54% | 30,00 |
| 06.05.2024 | 34,08 | 34,33 | 34,08 | 34,33 | 0,96% | 130,00 |
| 03.05.2024 | 33,47 | 34,00 | 33,47 | 34,00 | 2,64% | 646,00 |
| 02.05.2024 | 30,72 | 33,13 | 30,72 | 33,13 | 6,39% | 440,00 |