33,848€
2,18%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
30.04.2024 | 31,41 | 31,41 | 31,14 | 31,14 | 0,03% | 7,00 |
29.04.2024 | 31,13 | 31,13 | 31,13 | 31,13 | 0,03% | 50,00 |
26.04.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 1,67% | 3,00 |
25.04.2024 | 31,35 | 31,37 | 30,34 | 30,60 | -1,71% | - |
24.04.2024 | 31,09 | 31,14 | 31,09 | 31,14 | 0,55% | 102,00 |
23.04.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -0,66% | 1,00 |
22.04.2024 | 30,99 | 31,17 | 30,99 | 31,17 | 1,55% | 525,00 |
19.04.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,99% | 11,00 |
18.04.2024 | 29,87 | 30,20 | 29,87 | 30,10 | 0,50% | 220,00 |
17.04.2024 | 30,62 | 30,62 | 29,95 | 29,95 | -3,95% | 154,00 |
16.04.2024 | 30,71 | 31,18 | 30,71 | 31,18 | -2,04% | 90,00 |
15.04.2024 | 31,83 | 31,83 | 31,83 | 31,83 | 0,03% | 2,00 |
12.04.2024 | 32,08 | 32,32 | 31,82 | 31,82 | -0,47% | 178,00 |
11.04.2024 | 31,97 | 31,97 | 31,97 | 31,97 | -3,08% | 300,00 |
10.04.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 2,44% | 85,00 |
09.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,33% | 140,00 |
08.04.2024 | 32,33 | 32,33 | 32,30 | 32,30 | 1,15% | 60,00 |
05.04.2024 | 31,83 | 32,19 | 31,63 | 31,93 | -1,75% | - |
04.04.2024 | 32,05 | 32,50 | 32,05 | 32,50 | 1,99% | 11,00 |
03.04.2024 | 32,07 | 32,07 | 31,87 | 31,87 | -1,10% | 6,00 |
02.04.2024 | 32,49 | 32,84 | 31,97 | 32,22 | 0,06% | 403,00 |
28.03.2024 | 32,14 | 32,20 | 31,89 | 32,20 | 0,69% | 341,00 |
27.03.2024 | 31,48 | 31,98 | 31,48 | 31,98 | 3,16% | 226,00 |
26.03.2024 | 30,70 | 31,04 | 30,32 | 31,00 | 0,98% | 223,00 |
25.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,16% | 97,00 |
22.03.2024 | 30,79 | 30,79 | 30,50 | 30,65 | 0,36% | 315,00 |
21.03.2024 | 30,00 | 30,54 | 30,00 | 30,54 | 3,37% | 203,00 |
20.03.2024 | 29,21 | 29,55 | 29,21 | 29,55 | 1,00% | 107,00 |
19.03.2024 | 29,52 | 29,70 | 29,11 | 29,25 | -0,81% | - |
18.03.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -0,64% | 150,00 |
15.03.2024 | 29,58 | 29,68 | 29,58 | 29,68 | 0,85% | 67,00 |
14.03.2024 | 29,72 | 29,72 | 29,43 | 29,43 | -0,78% | 14,00 |
13.03.2024 | 29,77 | 30,22 | 29,62 | 29,66 | 0,18% | - |
12.03.2024 | 29,61 | 29,61 | 29,61 | 29,61 | 2,12% | 125,00 |
11.03.2024 | 29,39 | 29,39 | 29,00 | 29,00 | -1,51% | 128,00 |
08.03.2024 | 29,40 | 30,00 | 29,40 | 29,44 | -0,98% | 214,00 |
07.03.2024 | 29,95 | 30,19 | 29,70 | 29,73 | 1,60% | 253,00 |
06.03.2024 | 28,85 | 29,40 | 28,81 | 29,26 | 2,87% | - |
05.03.2024 | 28,25 | 28,45 | 28,25 | 28,45 | 0,00% | 28,00 |
04.03.2024 | 28,64 | 28,64 | 28,45 | 28,45 | -1,40% | 95,00 |
01.03.2024 | 28,85 | 28,85 | 28,56 | 28,85 | 0,17% | 190,00 |
29.02.2024 | 28,41 | 28,80 | 28,41 | 28,80 | 1,05% | 267,00 |
28.02.2024 | 28,31 | 28,50 | 28,31 | 28,50 | 1,06% | 71,00 |
27.02.2024 | 27,55 | 28,23 | 27,55 | 28,20 | 1,37% | 612,00 |
26.02.2024 | 28,06 | 28,11 | 27,58 | 27,82 | -0,68% | - |
23.02.2024 | 28,01 | 28,01 | 28,01 | 28,01 | -0,05% | 45,00 |
22.02.2024 | 28,03 | 28,03 | 28,03 | 28,03 | 0,63% | 100,00 |
21.02.2024 | 27,86 | 27,86 | 27,85 | 27,85 | 0,85% | 720,00 |
20.02.2024 | 27,99 | 27,99 | 27,23 | 27,62 | -2,63% | 286,00 |
19.02.2024 | 28,50 | 28,50 | 28,36 | 28,36 | -1,05% | 52,00 |
16.02.2024 | 29,30 | 29,30 | 28,63 | 28,66 | -1,92% | 369,00 |
15.02.2024 | 29,14 | 29,33 | 29,09 | 29,22 | 0,85% | 305,00 |
14.02.2024 | 28,93 | 28,98 | 28,93 | 28,98 | 0,77% | 235,00 |
13.02.2024 | 30,06 | 30,06 | 28,71 | 28,76 | -4,37% | 585,00 |
12.02.2024 | 30,07 | 30,07 | 30,07 | 30,07 | 2,16% | 20,00 |
09.02.2024 | 29,28 | 29,47 | 29,28 | 29,44 | 1,57% | 159,00 |
08.02.2024 | 30,12 | 30,12 | 28,74 | 28,98 | -7,60% | 1.063,00 |
07.02.2024 | 31,68 | 32,31 | 31,28 | 31,36 | 0,86% | - |
06.02.2024 | 30,99 | 31,10 | 30,99 | 31,10 | -0,72% | 8,00 |
05.02.2024 | 31,50 | 31,59 | 31,32 | 31,32 | 0,14% | 115,00 |
02.02.2024 | 31,87 | 31,87 | 31,28 | 31,28 | -1,33% | 7,00 |
01.02.2024 | 31,41 | 31,77 | 31,11 | 31,70 | -0,52% | - |
31.01.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,61% | 111,00 |
30.01.2024 | 31,53 | 32,06 | 31,53 | 32,06 | 2,56% | 78,00 |
29.01.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -1,81% | 100,00 |
26.01.2024 | 31,24 | 31,83 | 31,01 | 31,83 | 3,16% | 399,00 |
25.01.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 0,08% | 16,00 |
24.01.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 0,13% | 15,00 |
23.01.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 1,62% | 35,00 |
22.01.2024 | 30,21 | 30,30 | 30,21 | 30,30 | 1,52% | 150,00 |
19.01.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -1,27% | 100,00 |
18.01.2024 | 29,98 | 30,23 | 29,98 | 30,23 | 0,46% | 52,00 |
17.01.2024 | 30,39 | 30,39 | 29,90 | 30,09 | -0,44% | - |
16.01.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 1,85% | 100,00 |
15.01.2024 | 29,87 | 29,87 | 29,50 | 29,68 | -0,42% | 516,00 |
12.01.2024 | 30,30 | 30,31 | 29,80 | 29,80 | -3,22% | 4.677,00 |
11.01.2024 | 30,78 | 30,79 | 30,78 | 30,79 | -0,33% | 40,00 |
10.01.2024 | 31,05 | 31,16 | 30,63 | 30,89 | -2,27% | - |
09.01.2024 | 32,14 | 32,14 | 31,61 | 31,61 | -0,86% | 278,00 |
08.01.2024 | 31,79 | 31,89 | 31,62 | 31,89 | 1,22% | 712,00 |
05.01.2024 | 31,26 | 31,50 | 31,26 | 31,50 | 0,70% | 12,00 |
04.01.2024 | 30,70 | 31,28 | 29,82 | 31,28 | -0,48% | 413,00 |
03.01.2024 | 32,00 | 32,30 | 31,00 | 31,43 | -4,29% | 1.063,00 |
02.01.2024 | 32,68 | 32,84 | 32,59 | 32,84 | 0,61% | 216,00 |
29.12.2023 | 32,37 | 32,64 | 32,37 | 32,64 | 0,63% | 281,00 |
28.12.2023 | 32,43 | 32,44 | 32,21 | 32,44 | -0,14% | 260,00 |
27.12.2023 | 32,72 | 32,80 | 32,48 | 32,48 | -0,96% | 213,00 |
22.12.2023 | 32,68 | 32,88 | 32,68 | 32,80 | 0,92% | 222,00 |
21.12.2023 | 32,76 | 32,76 | 32,50 | 32,50 | -0,02% | 330,00 |
20.12.2023 | 32,35 | 32,50 | 32,35 | 32,50 | 0,92% | 255,00 |
19.12.2023 | 31,78 | 32,28 | 31,68 | 32,21 | 1,59% | - |
18.12.2023 | 32,16 | 32,16 | 31,70 | 31,70 | -0,97% | 1.100,00 |
15.12.2023 | 32,76 | 32,76 | 32,01 | 32,01 | -0,61% | 170,00 |
14.12.2023 | 30,55 | 32,21 | 30,47 | 32,21 | 4,79% | 748,00 |
13.12.2023 | 30,56 | 30,79 | 29,96 | 30,73 | -0,07% | - |
12.12.2023 | 31,03 | 31,03 | 29,60 | 30,76 | -0,50% | 4.560,00 |
11.12.2023 | 30,57 | 31,24 | 30,50 | 30,91 | -0,29% | - |
08.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,59% | 1,00 |