Echtzeit-Aktienkurs Borgwarner Inc.
Bid:
Ask:
Aktienkurse zur Borgwarner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,93 | 45,55 | 0,00 | 45,01 | -0,23% | - |
| 25.02.2021 | 45,77 | 45,80 | 44,64 | 45,12 | -1,87% | - |
| 24.02.2021 | 45,62 | 46,20 | 45,52 | 45,98 | 2,51% | - |
| 23.02.2021 | 43,87 | 44,93 | 0,00 | 44,85 | 0,47% | - |
| 22.02.2021 | 43,74 | 44,69 | 43,73 | 44,64 | 2,46% | - |
| 19.02.2021 | 43,30 | 43,58 | 42,92 | 43,57 | 1,16% | - |
| 18.02.2021 | 43,71 | 43,76 | 42,97 | 43,07 | -3,37% | - |
| 17.02.2021 | 43,80 | 44,94 | 43,79 | 44,57 | 1,86% | - |
| 16.02.2021 | 43,58 | 44,39 | 0,00 | 43,76 | 4,17% | - |
| 12.02.2021 | 41,70 | 42,31 | 41,13 | 42,01 | -1,95% | - |
| 11.02.2021 | 44,57 | 44,58 | 41,64 | 42,84 | -2,12% | - |
| 10.02.2021 | 43,52 | 44,36 | 43,25 | 43,77 | 2,02% | - |
| 09.02.2021 | 42,89 | 43,08 | 42,65 | 42,91 | -1,21% | - |
| 08.02.2021 | 43,29 | 43,51 | 42,97 | 43,43 | 0,74% | - |
| 05.02.2021 | 42,90 | 43,33 | 42,81 | 43,11 | 0,90% | - |
| 04.02.2021 | 42,74 | 42,78 | 42,73 | 42,73 | -0,07% | - |
| 03.02.2021 | 41,73 | 42,81 | 41,66 | 42,76 | 3,41% | - |
| 02.02.2021 | 41,75 | 41,96 | 41,30 | 41,35 | -1,70% | - |
| 01.02.2021 | 41,66 | 42,44 | 0,00 | 42,06 | -0,05% | - |
| 29.01.2021 | 43,21 | 43,53 | 41,62 | 42,08 | -0,79% | - |
| 28.01.2021 | 44,06 | 44,31 | 42,03 | 42,42 | -5,83% | - |
| 27.01.2021 | 45,78 | 46,00 | 44,67 | 45,04 | 2,49% | - |
| 26.01.2021 | 44,07 | 44,68 | 43,46 | 43,95 | 1,01% | - |
| 25.01.2021 | 43,50 | 43,52 | 43,50 | 43,51 | 1,64% | - |
| 22.01.2021 | 43,11 | 43,19 | 42,57 | 42,81 | -1,81% | - |
| 21.01.2021 | 41,90 | 43,90 | 0,00 | 43,60 | 6,75% | - |
| 20.01.2021 | 40,13 | 40,92 | 39,88 | 40,84 | 4,01% | - |
| 19.01.2021 | 38,76 | 39,56 | 38,74 | 39,27 | 1,84% | - |
| 15.01.2021 | 38,56 | 38,56 | 38,54 | 38,56 | -2,48% | - |
| 14.01.2021 | 39,76 | 39,84 | 39,30 | 39,54 | -1,59% | - |
| 13.01.2021 | 40,49 | 40,49 | 39,95 | 40,18 | -2,63% | - |
| 12.01.2021 | 41,28 | 41,83 | 41,04 | 41,26 | 2,75% | - |
| 11.01.2021 | 40,22 | 40,41 | 40,03 | 40,16 | -0,42% | - |
| 08.01.2021 | 40,52 | 40,98 | 39,84 | 40,33 | -1,89% | - |
| 07.01.2021 | 40,80 | 41,40 | 40,75 | 41,10 | 2,44% | - |
| 06.01.2021 | 40,22 | 40,44 | 39,57 | 40,12 | 3,19% | - |
| 05.01.2021 | 38,45 | 39,22 | 38,27 | 38,88 | 2,36% | - |
| 04.01.2021 | 38,51 | 38,55 | 37,76 | 37,99 | -1,73% | - |
| 31.12.2020 | 38,75 | 39,01 | 38,63 | 38,66 | -1,39% | - |
| 30.12.2020 | 39,03 | 39,25 | 38,86 | 39,20 | 1,74% | - |
| 29.12.2020 | 38,75 | 38,92 | 38,37 | 38,53 | -1,81% | - |
| 28.12.2020 | 39,22 | 39,25 | 39,22 | 39,24 | 1,21% | - |
| 24.12.2020 | 38,82 | 38,99 | 38,64 | 38,77 | -2,23% | - |
| 23.12.2020 | 39,65 | 39,66 | 39,65 | 39,66 | 1,24% | - |
| 22.12.2020 | 38,88 | 39,24 | 38,64 | 39,17 | 1,95% | - |
| 21.12.2020 | 37,58 | 38,49 | 37,52 | 38,42 | -0,61% | - |
| 18.12.2020 | 38,55 | 39,19 | 37,89 | 38,66 | -0,81% | - |
| 17.12.2020 | 38,71 | 38,99 | 38,54 | 38,97 | 1,55% | - |
| 16.12.2020 | 38,04 | 38,50 | 37,66 | 38,38 | 1,91% | - |
| 15.12.2020 | 36,84 | 37,69 | 36,67 | 37,66 | 3,43% | - |
| 14.12.2020 | 36,83 | 36,90 | 36,27 | 36,41 | -0,38% | - |
| 11.12.2020 | 37,38 | 37,40 | 36,51 | 36,55 | -4,59% | - |
| 10.12.2020 | 38,49 | 38,91 | 38,22 | 38,31 | -3,99% | - |
| 09.12.2020 | 39,62 | 39,94 | 39,34 | 39,90 | 1,40% | - |
| 08.12.2020 | 39,41 | 39,41 | 39,35 | 39,35 | 1,25% | - |
| 07.12.2020 | 39,66 | 39,71 | 37,66 | 38,86 | -2,44% | - |
| 04.12.2020 | 39,19 | 39,95 | 39,11 | 39,83 | 3,13% | - |
| 03.12.2020 | 38,56 | 38,97 | 38,56 | 38,62 | -0,67% | - |
| 02.12.2020 | 38,58 | 38,88 | 38,38 | 38,88 | 0,31% | - |
| 01.12.2020 | 39,25 | 39,31 | 38,69 | 38,76 | -0,01% | - |
| 30.11.2020 | 38,81 | 39,04 | 38,48 | 38,77 | -1,84% | - |
| 27.11.2020 | 39,00 | 39,50 | 38,96 | 39,49 | 1,00% | - |
| 25.11.2020 | 39,12 | 39,67 | 39,06 | 39,10 | -3,40% | - |
| 24.11.2020 | 40,23 | 40,57 | 40,01 | 40,48 | 3,50% | - |
| 23.11.2020 | 39,11 | 39,11 | 39,11 | 39,11 | 4,38% | - |
| 20.11.2020 | 37,51 | 37,67 | 37,24 | 37,47 | -0,64% | - |
| 19.11.2020 | 38,05 | 38,24 | 37,29 | 37,71 | -1,63% | - |
| 18.11.2020 | 38,65 | 39,08 | 38,33 | 38,33 | 0,93% | - |
| 17.11.2020 | 37,82 | 38,60 | 37,82 | 37,98 | -1,81% | - |
| 16.11.2020 | 38,31 | 38,75 | 38,28 | 38,68 | 2,49% | - |
| 13.11.2020 | 37,66 | 37,91 | 37,14 | 37,74 | 4,17% | - |
| 12.11.2020 | 37,62 | 37,89 | 35,79 | 36,23 | -6,04% | - |
| 11.11.2020 | 38,55 | 38,57 | 38,54 | 38,56 | -0,31% | - |
| 10.11.2020 | 38,46 | 39,23 | 38,02 | 38,68 | 1,56% | - |
| 09.11.2020 | 38,59 | 38,79 | 0,00 | 38,08 | 4,63% | - |
| 06.11.2020 | 36,71 | 37,13 | 36,22 | 36,40 | -1,70% | - |
| 05.11.2020 | 36,55 | 37,26 | 36,52 | 37,03 | 3,36% | - |
| 04.11.2020 | 35,87 | 36,38 | 35,76 | 35,82 | -1,50% | - |
| 03.11.2020 | 36,95 | 37,05 | 0,00 | 36,37 | 2,24% | - |
| 02.11.2020 | 36,15 | 36,30 | 35,42 | 35,57 | 1,98% | - |
| 30.10.2020 | 34,94 | 35,11 | 34,29 | 34,88 | -1,93% | - |
| 29.10.2020 | 35,71 | 36,32 | 34,90 | 35,57 | -2,97% | - |
| 28.10.2020 | 0,00 | 37,05 | 0,00 | 36,66 | -2,36% | - |
| 27.10.2020 | 38,18 | 38,23 | 37,34 | 37,54 | -2,29% | - |
| 26.10.2020 | 38,22 | 38,51 | 37,92 | 38,42 | -3,32% | - |
| 23.10.2020 | 40,56 | 40,56 | 39,66 | 39,74 | -1,12% | - |
| 22.10.2020 | 39,89 | 40,25 | 39,15 | 40,19 | 1,46% | - |
| 21.10.2020 | 39,63 | 39,96 | 39,41 | 39,61 | 0,81% | - |
| 20.10.2020 | 39,61 | 39,90 | 39,15 | 39,29 | 1,62% | - |
| 19.10.2020 | 38,57 | 39,07 | 38,46 | 38,67 | -0,05% | - |
| 16.10.2020 | 39,24 | 39,31 | 38,63 | 38,69 | -1,34% | - |
| 15.10.2020 | 38,31 | 39,26 | 38,25 | 39,21 | 1,70% | - |
| 14.10.2020 | 39,21 | 39,35 | 38,55 | 38,56 | -1,14% | - |
| 13.10.2020 | 39,14 | 39,48 | 38,86 | 39,00 | -1,14% | - |
| 12.10.2020 | 40,52 | 40,62 | 39,28 | 39,45 | -0,50% | - |
| 09.10.2020 | 40,13 | 40,27 | 39,58 | 39,65 | -1,15% | - |
| 08.10.2020 | 41,29 | 41,37 | 0,00 | 40,11 | -3,55% | - |
| 07.10.2020 | 40,61 | 41,94 | 40,49 | 41,59 | 3,86% | - |
| 06.10.2020 | 40,64 | 41,44 | 40,03 | 40,04 | -1,98% | - |
| 05.10.2020 | 40,32 | 41,34 | 40,32 | 40,85 | 4,13% | - |