52,240€
-2,97%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 54,16 | 54,39 | 53,57 | 53,59 | -0,46% | - |
| 13.10.2026 | 53,98 | 54,10 | 53,44 | 53,84 | -2,22% | - |
| 12.10.2026 | 55,06 | 55,06 | 55,06 | 55,06 | 0,07% | 30,00 |
| 09.10.2026 | 55,38 | 55,63 | 54,66 | 55,02 | -0,25% | - |
| 08.10.2026 | 55,08 | 55,16 | 55,08 | 55,16 | -0,04% | 5,00 |
| 07.10.2026 | 56,64 | 56,78 | 55,18 | 55,18 | -2,37% | 23,00 |
| 06.10.2026 | 54,86 | 56,52 | 54,86 | 56,52 | 4,84% | 228,00 |
| 05.10.2026 | 54,06 | 54,57 | 53,62 | 53,91 | 0,80% | - |
| 02.10.2026 | 53,48 | 53,48 | 53,48 | 53,48 | -0,11% | 1,00 |
| 01.10.2026 | 53,24 | 53,54 | 53,20 | 53,54 | 0,34% | 637,00 |
| 30.09.2026 | 53,90 | 53,90 | 53,36 | 53,36 | 0,45% | 9,00 |
| 28.09.2026 | 53,12 | 53,12 | 53,12 | 53,12 | 1,88% | 60,00 |
| 24.09.2026 | 52,14 | 52,14 | 52,14 | 52,14 | -0,19% | 189,00 |
| 23.09.2026 | 52,24 | 52,24 | 52,24 | 52,24 | -2,25% | 120,00 |
| 22.09.2026 | 55,46 | 55,66 | 53,44 | 53,44 | -3,40% | 120,00 |
| 21.09.2026 | 55,32 | 55,32 | 55,32 | 55,32 | 0,88% | 40,00 |
| 16.09.2026 | 54,84 | 54,84 | 54,84 | 54,84 | -0,72% | 1,00 |
| 15.09.2026 | 55,66 | 55,66 | 55,24 | 55,24 | -1,95% | 2,00 |
| 09.09.2026 | 56,34 | 56,34 | 56,34 | 56,34 | -1,92% | 49,00 |
| 08.09.2026 | 57,44 | 57,44 | 57,44 | 57,44 | -1,03% | 1,00 |
| 07.09.2026 | 58,16 | 58,16 | 58,04 | 58,04 | 5,03% | 2,00 |
| 02.09.2026 | 54,60 | 55,32 | 54,60 | 55,26 | 0,88% | 4,00 |
| 01.09.2026 | 55,20 | 55,20 | 54,78 | 54,78 | -1,86% | 167,00 |
| 27.08.2026 | 55,82 | 55,82 | 55,82 | 55,82 | -0,71% | 44,00 |
| 24.08.2026 | 56,22 | 56,22 | 56,22 | 56,22 | -2,73% | 35,00 |
| 21.08.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | 18,00 |
| 19.08.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -4,00% | 20,00 |
| 18.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,21% | 1,00 |
| 17.08.2026 | 59,28 | 59,28 | 59,28 | 59,28 | 0,71% | 1,00 |
| 14.08.2026 | 58,86 | 58,86 | 58,86 | 58,86 | -2,19% | 34,00 |
| 13.08.2026 | 60,18 | 60,18 | 60,18 | 60,18 | -0,07% | 3,00 |
| 12.08.2026 | 60,22 | 60,22 | 60,22 | 60,22 | 0,40% | 10,00 |
| 11.08.2026 | 59,98 | 59,98 | 59,98 | 59,98 | -0,30% | 15,00 |
| 10.08.2026 | 58,94 | 60,16 | 58,94 | 60,16 | 2,70% | 150,00 |
| 07.08.2026 | 57,34 | 58,58 | 57,32 | 58,58 | -0,44% | 9,00 |
| 05.08.2026 | 55,04 | 58,84 | 55,04 | 58,84 | 8,80% | 40,00 |
| 04.08.2026 | 55,32 | 55,32 | 53,98 | 54,08 | -2,17% | 111,00 |
| 03.08.2026 | 55,28 | 55,28 | 55,28 | 55,28 | -0,47% | 85,00 |
| 31.07.2026 | 56,54 | 57,00 | 55,54 | 55,54 | 0,29% | 266,00 |
| 29.07.2026 | 55,84 | 55,84 | 55,38 | 55,38 | 0,40% | 1.006,00 |
| 28.07.2026 | 55,00 | 55,16 | 55,00 | 55,16 | -2,54% | 468,00 |
| 24.07.2026 | 56,28 | 56,60 | 56,00 | 56,60 | 2,20% | 144,00 |
| 23.07.2026 | 55,36 | 55,90 | 55,36 | 55,38 | -2,33% | 320,00 |
| 22.07.2026 | 55,40 | 56,70 | 55,40 | 56,70 | 2,09% | 113,00 |
| 21.07.2026 | 55,54 | 55,54 | 55,54 | 55,54 | 2,17% | 14,00 |
| 20.07.2026 | 54,80 | 54,80 | 54,36 | 54,36 | -3,24% | 21,00 |
| 15.07.2026 | 56,38 | 56,58 | 56,18 | 56,18 | -1,54% | 10,00 |
| 13.07.2026 | 57,02 | 57,16 | 57,02 | 57,06 | -0,11% | 56,00 |
| 10.07.2026 | 57,12 | 57,12 | 57,12 | 57,12 | 0,39% | 25,00 |
| 09.07.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 2,34% | 1,00 |
| 08.07.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -1,28% | 1,00 |
| 07.07.2026 | 58,06 | 58,06 | 56,32 | 56,32 | 1,66% | 12,00 |
| 06.07.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,68% | 1,00 |
| 03.07.2026 | 55,18 | 55,78 | 55,18 | 55,78 | 1,38% | 53,00 |
| 02.07.2026 | 55,02 | 55,02 | 55,02 | 55,02 | -5,63% | 318,00 |
| 01.07.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 0,87% | 1,00 |
| 30.06.2026 | 57,80 | 57,80 | 57,80 | 57,80 | -4,27% | 106,00 |
| 29.06.2026 | 59,66 | 60,38 | 59,66 | 60,38 | -0,89% | 19,00 |
| 25.06.2026 | 60,92 | 60,92 | 60,92 | 60,92 | -0,36% | 11,00 |
| 24.06.2026 | 61,14 | 61,14 | 61,14 | 61,14 | -1,92% | 40,00 |
| 23.06.2026 | 63,42 | 63,42 | 62,34 | 62,34 | -2,35% | 478,00 |
| 22.06.2026 | 63,84 | 63,84 | 63,84 | 63,84 | 1,43% | 35,00 |
| 19.06.2026 | 62,94 | 62,94 | 62,94 | 62,94 | 1,48% | 10,00 |
| 18.06.2026 | 62,02 | 62,02 | 62,02 | 62,02 | -0,67% | 80,00 |
| 17.06.2026 | 62,44 | 62,44 | 62,44 | 62,44 | -0,13% | 80,00 |
| 16.06.2026 | 62,52 | 62,52 | 62,52 | 62,52 | -2,13% | 120,00 |
| 15.06.2026 | 65,48 | 65,48 | 63,88 | 63,88 | -1,42% | 156,00 |
| 12.06.2026 | 64,48 | 65,08 | 64,46 | 64,80 | 1,44% | 67,00 |
| 11.06.2026 | 63,88 | 63,88 | 63,88 | 63,88 | -0,50% | 17,00 |
| 10.06.2026 | 64,66 | 65,28 | 64,20 | 64,20 | 2,72% | 224,00 |
| 09.06.2026 | 62,78 | 62,78 | 62,50 | 62,50 | -4,08% | 28,00 |
| 08.06.2026 | 63,20 | 65,16 | 62,58 | 65,16 | 4,26% | 201,00 |
| 05.06.2026 | 66,66 | 66,66 | 62,50 | 62,50 | -4,11% | 587,00 |
| 04.06.2026 | 65,18 | 65,18 | 65,18 | 65,18 | -3,21% | 10,00 |
| 03.06.2026 | 64,46 | 67,72 | 64,46 | 67,34 | 5,38% | 223,00 |
| 02.06.2026 | 61,06 | 63,94 | 60,94 | 63,90 | 5,69% | 150,00 |
| 01.06.2026 | 61,04 | 61,04 | 60,46 | 60,46 | -3,11% | 2,00 |
| 29.05.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 2,33% | 1,00 |
| 28.05.2026 | 60,42 | 60,98 | 60,42 | 60,98 | 0,20% | 13,00 |
| 27.05.2026 | 58,72 | 60,86 | 58,66 | 60,86 | 4,79% | 768,00 |
| 22.05.2026 | 55,64 | 58,08 | 55,16 | 58,08 | 6,53% | 359,00 |
| 21.05.2026 | 54,72 | 55,42 | 54,52 | 54,52 | 3,73% | 889,00 |
| 19.05.2026 | 52,24 | 52,84 | 52,24 | 52,56 | -3,31% | 229,00 |
| 18.05.2026 | 54,36 | 54,36 | 54,36 | 54,36 | 0,07% | 1,00 |
| 15.05.2026 | 57,44 | 57,94 | 54,32 | 54,32 | -7,18% | 146,00 |
| 14.05.2026 | 56,94 | 59,56 | 56,94 | 58,52 | 0,76% | 117,00 |
| 13.05.2026 | 57,00 | 58,08 | 57,00 | 58,08 | 6,53% | 333,00 |
| 12.05.2026 | 53,46 | 54,52 | 53,46 | 54,52 | 4,24% | 63,00 |
| 11.05.2026 | 51,74 | 52,30 | 51,74 | 52,30 | 4,39% | 88,00 |
| 07.05.2026 | 50,86 | 50,86 | 50,02 | 50,10 | 1,31% | 13,00 |
| 06.05.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 1,75% | 40,00 |
| 05.05.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | 30,00 |
| 04.05.2026 | 48,16 | 48,60 | 48,13 | 48,60 | 5,72% | 10,00 |
| 30.04.2026 | 45,90 | 46,41 | 45,90 | 45,97 | -0,86% | 31,00 |
| 29.04.2026 | 46,37 | 46,37 | 46,37 | 46,37 | -3,78% | 8,00 |
| 27.04.2026 | 48,10 | 48,19 | 48,09 | 48,19 | 0,44% | 181,00 |
| 24.04.2026 | 47,98 | 47,98 | 47,98 | 47,98 | -0,42% | 27,00 |
| 23.04.2026 | 48,26 | 48,26 | 48,18 | 48,18 | 1,47% | 4,00 |
| 22.04.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,72% | 1,00 |
| 21.04.2026 | 47,60 | 47,60 | 47,14 | 47,14 | -0,28% | 22,00 |