30,948€
-1,27%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 30,73 | 31,00 | 30,71 | 30,95 | -1,27% | 1,00 |
| 30.04.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 1,49% | - |
| 29.04.2024 | 30,89 | 30,89 | 30,89 | 30,89 | 0,96% | - |
| 26.04.2024 | 30,59 | 30,59 | 30,59 | 30,59 | -1,67% | - |
| 25.04.2024 | 31,11 | 31,11 | 31,11 | 31,11 | 0,21% | - |
| 24.04.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,40% | - |
| 23.04.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,68% | - |
| 22.04.2024 | 30,71 | 30,71 | 30,71 | 30,71 | 2,90% | - |
| 19.04.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,27% | - |
| 18.04.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -2,17% | - |
| 17.04.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -1,89% | - |
| 16.04.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -1,26% | - |
| 15.04.2024 | 31,41 | 31,41 | 31,41 | 31,41 | -2,15% | - |
| 12.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,48% | - |
| 11.04.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -1,26% | - |
| 10.04.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 1,46% | - |
| 09.04.2024 | 32,19 | 32,19 | 32,19 | 32,19 | 1,37% | - |
| 08.04.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 0,21% | - |
| 05.04.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -0,89% | - |
| 04.04.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,12% | - |
| 03.04.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -1,16% | - |
| 02.04.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 0,59% | - |
| 28.03.2024 | 31,95 | 32,20 | 31,95 | 32,20 | 3,80% | 9,00 |
| 27.03.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 1,04% | - |
| 26.03.2024 | 30,54 | 30,70 | 30,54 | 30,70 | 0,49% | 125,00 |
| 25.03.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,57% | - |
| 22.03.2024 | 30,73 | 30,73 | 30,73 | 30,73 | 2,71% | - |
| 21.03.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 2,71% | - |
| 20.03.2024 | 29,13 | 29,13 | 29,13 | 29,13 | -0,87% | - |
| 19.03.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -0,27% | - |
| 18.03.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 0,53% | - |
| 15.03.2024 | 29,31 | 29,31 | 29,31 | 29,31 | -1,08% | - |
| 14.03.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -0,20% | - |
| 13.03.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 1,18% | - |
| 12.03.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,79% | - |
| 11.03.2024 | 29,11 | 29,11 | 29,11 | 29,11 | -2,98% | - |
| 08.03.2024 | 29,35 | 30,01 | 29,35 | 30,01 | 3,06% | 29,00 |
| 07.03.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 1,41% | - |
| 06.03.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 1,59% | - |
| 05.03.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -1,10% | - |
| 04.03.2024 | 28,53 | 28,58 | 28,53 | 28,58 | -0,44% | 300,00 |
| 01.03.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 1,95% | - |
| 29.02.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,09% | - |
| 28.02.2024 | 28,18 | 28,18 | 28,18 | 28,18 | 1,90% | - |
| 27.02.2024 | 27,65 | 27,65 | 27,65 | 27,65 | -0,50% | - |
| 26.02.2024 | 27,93 | 27,93 | 27,79 | 27,79 | -1,02% | 100,00 |
| 23.02.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 0,70% | - |
| 22.02.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,49% | - |
| 21.02.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -1,75% | - |
| 20.02.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -1,10% | - |
| 19.02.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -0,33% | 300,00 |
| 16.02.2024 | 29,10 | 29,37 | 28,58 | 28,65 | -1,55% | 1.525,00 |
| 15.02.2024 | 28,96 | 29,10 | 28,96 | 29,10 | -0,21% | 120,00 |
| 14.02.2024 | 28,86 | 29,16 | 28,86 | 29,16 | -3,24% | 10,00 |
| 13.02.2024 | 29,85 | 30,14 | 29,85 | 30,14 | 2,78% | 169,00 |
| 12.02.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 0,74% | - |
| 09.02.2024 | 29,11 | 29,11 | 29,11 | 29,11 | -6,80% | - |
| 08.02.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -0,87% | - |
| 07.02.2024 | 31,51 | 31,51 | 31,51 | 31,51 | 1,69% | - |
| 06.02.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -1,43% | - |
| 05.02.2024 | 31,43 | 31,43 | 31,43 | 31,43 | -0,55% | - |
| 02.02.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 1,10% | - |
| 01.02.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -1,11% | - |
| 31.01.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 0,41% | - |
| 30.01.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 0,61% | - |
| 29.01.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 1,11% | - |
| 26.01.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 1,54% | - |
| 25.01.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -0,65% | - |
| 24.01.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 1,29% | - |
| 23.01.2024 | 30,29 | 30,29 | 30,29 | 30,29 | 0,88% | - |
| 22.01.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 0,28% | - |
| 19.01.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,27% | - |
| 18.01.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -1,21% | - |
| 17.01.2024 | 30,22 | 30,22 | 30,22 | 30,22 | 1,80% | - |
| 16.01.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -0,34% | - |
| 15.01.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -3,56% | - |
| 12.01.2024 | 30,89 | 30,89 | 30,89 | 30,89 | 0,41% | - |
| 11.01.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,45% | - |
| 10.01.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -2,98% | - |
| 09.01.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,44% | - |
| 08.01.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 1,52% | - |
| 05.01.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 0,66% | - |
| 04.01.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -4,83% | - |
| 03.01.2024 | 32,61 | 32,61 | 32,61 | 32,61 | 0,71% | - |
| 02.01.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -0,22% | - |
| 29.12.2023 | 32,37 | 32,45 | 32,37 | 32,45 | 1,09% | - |
| 28.12.2023 | 32,10 | 32,10 | 32,10 | 32,10 | -1,14% | - |
| 27.12.2023 | 32,47 | 32,47 | 32,47 | 32,47 | 0,22% | - |
| 22.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,78% | - |
| 21.12.2023 | 31,83 | 31,83 | 31,83 | 31,83 | -0,92% | - |
| 20.12.2023 | 32,13 | 32,13 | 32,13 | 32,13 | 1,60% | - |
| 19.12.2023 | 31,62 | 31,62 | 31,62 | 31,62 | -0,83% | - |
| 18.12.2023 | 31,89 | 31,89 | 31,89 | 31,89 | -1,88% | - |
| 15.12.2023 | 32,50 | 32,50 | 32,50 | 32,50 | 6,07% | - |
| 14.12.2023 | 30,64 | 30,64 | 30,64 | 30,64 | 0,74% | - |
| 13.12.2023 | 30,41 | 30,41 | 30,41 | 30,41 | -0,51% | - |
| 12.12.2023 | 30,75 | 30,75 | 30,57 | 30,57 | 0,49% | 247,00 |
| 11.12.2023 | 30,42 | 30,42 | 30,42 | 30,42 | -0,26% | - |
| 08.12.2023 | 30,50 | 30,50 | 30,50 | 30,50 | 1,23% | - |
| 07.12.2023 | 30,28 | 30,28 | 30,13 | 30,13 | -1,41% | 100,00 |