24,895€
4,18%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,11 | 25,11 | 25,03 | 25,03 | 4,75% | 582,00 |
| 24.04.2025 | 23,91 | 23,99 | 23,90 | 23,90 | -3,40% | 214,00 |
| 23.04.2025 | 23,95 | 24,74 | 23,30 | 24,74 | 8,32% | 2.456,00 |
| 22.04.2025 | 22,71 | 22,84 | 22,71 | 22,84 | -0,52% | 327,00 |
| 17.04.2025 | 22,70 | 22,96 | 22,70 | 22,96 | 0,46% | 1.487,00 |
| 16.04.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,65% | 111,00 |
| 15.04.2025 | 23,35 | 23,35 | 23,00 | 23,00 | -0,20% | 62,00 |
| 14.04.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 1,74% | 1,00 |
| 11.04.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,33% | 6,00 |
| 10.04.2025 | 24,08 | 24,20 | 22,58 | 22,58 | 2,61% | 1.844,00 |
| 09.04.2025 | 22,43 | 22,43 | 22,00 | 22,00 | -4,60% | 49,00 |
| 08.04.2025 | 24,00 | 24,00 | 23,06 | 23,06 | 3,64% | 2.445,00 |
| 07.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -5,24% | 300,00 |
| 04.04.2025 | 24,49 | 24,60 | 22,47 | 23,48 | -5,91% | - |
| 03.04.2025 | 26,55 | 26,55 | 24,90 | 24,96 | -6,34% | 821,00 |
| 02.04.2025 | 26,43 | 26,67 | 26,07 | 26,65 | 1,70% | - |
| 01.04.2025 | 26,52 | 26,52 | 26,20 | 26,20 | 1,37% | 108,00 |
| 31.03.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,48% | 100,00 |
| 28.03.2025 | 26,00 | 26,00 | 25,97 | 25,97 | -2,41% | 100,00 |
| 27.03.2025 | 28,77 | 29,50 | 26,51 | 26,61 | -3,41% | 3.460,00 |
| 26.03.2025 | 27,66 | 27,66 | 27,55 | 27,55 | 1,19% | 4,00 |
| 25.03.2025 | 27,35 | 27,35 | 27,23 | 27,23 | 0,33% | 128,00 |
| 24.03.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 1,72% | 73,00 |
| 21.03.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,43% | 60,00 |
| 20.03.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,15% | 10,00 |
| 19.03.2025 | 26,43 | 26,60 | 26,43 | 26,60 | 1,95% | 935,00 |
| 18.03.2025 | 25,97 | 26,09 | 25,97 | 26,09 | -0,29% | 147,00 |
| 17.03.2025 | 26,14 | 26,59 | 26,14 | 26,17 | 0,62% | 1.562,00 |
| 14.03.2025 | 25,66 | 26,01 | 25,66 | 26,01 | 1,98% | 200,00 |
| 13.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -3,19% | 4,00 |
| 12.03.2025 | 26,84 | 26,84 | 25,87 | 26,34 | -4,81% | 861,00 |
| 10.03.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 1,69% | 7,00 |
| 06.03.2025 | 26,79 | 27,21 | 26,78 | 27,21 | 2,66% | 104,00 |
| 05.03.2025 | 26,51 | 26,51 | 26,51 | 26,51 | -0,77% | 71,00 |
| 04.03.2025 | 27,41 | 27,41 | 26,71 | 26,71 | -2,07% | 147,00 |
| 03.03.2025 | 28,55 | 28,55 | 27,28 | 27,28 | -4,75% | 493,00 |
| 28.02.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,49% | 115,00 |
| 27.02.2025 | 28,71 | 28,71 | 28,50 | 28,50 | -1,26% | 368,00 |
| 26.02.2025 | 28,68 | 28,86 | 28,68 | 28,86 | 1,98% | 7,00 |
| 25.02.2025 | 28,32 | 28,32 | 28,30 | 28,30 | -0,89% | 30,00 |
| 21.02.2025 | 28,84 | 28,84 | 28,56 | 28,56 | 1,04% | 214,00 |
| 20.02.2025 | 28,46 | 28,46 | 28,26 | 28,26 | -2,32% | 23,00 |
| 19.02.2025 | 29,01 | 29,01 | 28,93 | 28,93 | -0,26% | 125,00 |
| 18.02.2025 | 29,01 | 29,01 | 29,01 | 29,01 | 0,49% | 20,00 |
| 17.02.2025 | 28,91 | 28,95 | 28,87 | 28,87 | 2,52% | 21,00 |
| 14.02.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 1,15% | 8,00 |
| 13.02.2025 | 27,73 | 27,84 | 27,68 | 27,84 | 0,13% | 31,00 |
| 12.02.2025 | 28,38 | 28,38 | 27,80 | 27,80 | -2,63% | 986,00 |
| 11.02.2025 | 28,72 | 28,72 | 28,55 | 28,55 | -0,42% | 243,00 |
| 10.02.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -0,95% | 70,00 |
| 07.02.2025 | 29,11 | 29,11 | 28,95 | 28,95 | -2,20% | 122,00 |
| 06.02.2025 | 30,11 | 30,37 | 28,40 | 29,60 | -1,17% | 470,00 |
| 04.02.2025 | 30,04 | 30,04 | 29,95 | 29,95 | 0,79% | 51,00 |
| 03.02.2025 | 30,68 | 30,94 | 28,76 | 29,71 | -5,77% | 1.622,00 |
| 30.01.2025 | 31,08 | 31,53 | 31,08 | 31,53 | 1,71% | 160,00 |
| 29.01.2025 | 31,24 | 31,24 | 31,00 | 31,00 | -0,34% | 150,00 |
| 28.01.2025 | 31,49 | 31,49 | 31,11 | 31,11 | -0,21% | 15,00 |
| 27.01.2025 | 30,76 | 31,17 | 30,76 | 31,17 | 1,38% | 66,00 |
| 24.01.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,39% | 100,00 |
| 23.01.2025 | 30,63 | 30,63 | 30,63 | 30,63 | -2,30% | 1,00 |
| 22.01.2025 | 31,40 | 31,40 | 31,35 | 31,35 | 0,97% | 188,00 |
| 21.01.2025 | 31,34 | 31,41 | 31,05 | 31,05 | -0,74% | 531,00 |
| 20.01.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 1,30% | 30,00 |
| 16.01.2025 | 30,85 | 30,88 | 30,85 | 30,88 | -1,28% | 18,00 |
| 15.01.2025 | 31,08 | 31,48 | 31,08 | 31,28 | 3,41% | 102,00 |
| 13.01.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -1,00% | 55,00 |
| 08.01.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -1,96% | 57,00 |
| 07.01.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 2,35% | 30,00 |
| 06.01.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -1,06% | 30,00 |
| 02.01.2025 | 30,77 | 30,77 | 30,77 | 30,77 | -0,15% | 3,00 |
| 30.12.2024 | 30,76 | 30,82 | 30,76 | 30,82 | 0,70% | 29,00 |
| 27.12.2024 | 30,60 | 30,65 | 30,60 | 30,60 | -0,08% | 3.640,00 |
| 23.12.2024 | 30,72 | 30,72 | 30,48 | 30,63 | 0,33% | 124,00 |
| 20.12.2024 | 29,99 | 30,53 | 29,99 | 30,53 | 0,31% | 68,00 |
| 19.12.2024 | 30,63 | 30,63 | 30,43 | 30,43 | -3,95% | 28,00 |
| 16.12.2024 | 31,83 | 31,83 | 31,68 | 31,68 | -5,28% | 224,00 |
| 13.12.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 1,98% | 2,00 |
| 11.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,29% | 200,00 |
| 10.12.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 2,38% | 22,00 |
| 09.12.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,33% | 30,00 |
| 06.12.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -0,88% | 69,00 |
| 04.12.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -0,95% | 23,00 |
| 02.12.2024 | 32,39 | 32,64 | 32,39 | 32,64 | 0,49% | 67,00 |
| 29.11.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 0,22% | 23,00 |
| 27.11.2024 | 32,41 | 32,41 | 32,41 | 32,41 | -0,43% | 1,00 |
| 26.11.2024 | 33,50 | 33,50 | 32,55 | 32,55 | -3,07% | 358,00 |
| 25.11.2024 | 33,00 | 33,68 | 33,00 | 33,58 | 2,79% | 321,00 |
| 22.11.2024 | 32,67 | 32,67 | 32,67 | 32,67 | 2,45% | 23,00 |
| 21.11.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 1,88% | 10,00 |
| 19.11.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -7,29% | 31,00 |
| 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 |