Borgwarner Inc.
[WKN: 887320 | ISIN: US0997241064]
Aktienkurse
32,298€ 2,75%
Echtzeit-Aktienkurs Borgwarner Inc.
Bid: Ask:

Aktienkurse zur Borgwarner Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 31,95 32,41 31,95 32,29 2,72% -
27.03.2024 31,14 32,06 31,02 31,44 1,84% -
26.03.2024 30,60 31,18 29,95 30,87 3,85% -
25.03.2024 30,67 30,95 29,66 29,73 -2,08% -
22.03.2024 30,81 30,91 30,14 30,36 -0,50% -
21.03.2024 29,99 30,82 29,90 30,51 2,95% -
20.03.2024 29,25 30,02 29,22 29,63 -0,32% -
19.03.2024 29,53 29,85 29,06 29,73 0,67% -
18.03.2024 29,53 29,90 29,27 29,53 0,70% -
15.03.2024 29,52 29,96 29,31 29,33 -2,91% -
14.03.2024 29,71 30,20 28,99 30,20 2,55% -
13.03.2024 29,78 30,26 29,12 29,45 -1,02% -
12.03.2024 29,40 29,97 29,32 29,76 1,05% 336,00
11.03.2024 29,25 29,91 29,11 29,45 0,51% -
08.03.2024 29,48 30,08 29,13 29,30 -0,68% -
07.03.2024 29,26 30,23 29,22 29,50 0,68% -
06.03.2024 28,85 29,44 28,84 29,30 1,58% -
05.03.2024 28,35 29,37 28,17 28,84 1,54% -
04.03.2024 28,68 28,82 28,21 28,41 -1,17% -
01.03.2024 28,85 28,93 28,34 28,74 -0,23% -
29.02.2024 28,28 28,94 28,16 28,81 1,41% -
28.02.2024 28,18 28,75 27,98 28,41 0,42% 100,00
27.02.2024 27,65 28,39 27,60 28,29 1,74% -
26.02.2024 28,07 28,15 27,52 27,80 -1,05% -
23.02.2024 28,21 28,33 27,84 28,10 -0,33% -
22.02.2024 28,00 28,26 27,87 28,19 0,74% -
21.02.2024 27,75 27,99 27,60 27,98 0,27% -
20.02.2024 28,35 28,37 27,25 27,91 -1,74% -
19.02.2024 28,41 28,46 28,38 28,40 0,02% -
16.02.2024 29,23 29,37 28,37 28,39 -2,86% 250,00
15.02.2024 29,07 29,65 28,95 29,23 0,70% 400,00
14.02.2024 28,97 29,41 28,72 29,03 0,10% -
13.02.2024 30,00 30,01 28,69 29,00 -3,33% -
12.02.2024 29,46 30,13 29,36 30,00 2,01% 30,00
09.02.2024 29,42 29,73 29,00 29,41 0,67% -
08.02.2024 31,39 31,47 28,61 29,21 -6,96% 678,00
07.02.2024 31,66 32,35 31,23 31,40 -0,85% -
06.02.2024 31,13 31,94 30,67 31,67 1,62% 444,00
05.02.2024 31,55 31,66 31,01 31,16 -1,37% -
02.02.2024 31,71 31,86 31,08 31,60 -0,37% -
01.02.2024 31,41 31,81 31,05 31,71 1,33% -
31.01.2024 31,82 32,04 31,30 31,30 -1,41% -
30.01.2024 31,64 32,19 31,39 31,75 0,32% -
29.01.2024 31,45 31,78 31,06 31,64 0,61% -
26.01.2024 31,09 31,98 31,02 31,45 0,97% -
25.01.2024 30,64 31,15 30,10 31,15 1,84% -
24.01.2024 30,82 30,98 30,38 30,59 -0,81% -
23.01.2024 30,44 31,26 30,43 30,84 1,01% -
22.01.2024 30,17 30,62 30,12 30,53 1,19% -
19.01.2024 30,09 30,29 29,72 30,17 0,14% -
18.01.2024 30,00 30,40 29,64 30,13 0,18% -
17.01.2024 30,39 30,39 29,85 30,07 -1,27% -
16.01.2024 29,78 30,50 29,71 30,46 2,30% -
15.01.2024 29,92 29,95 29,58 29,78 -0,59% -
12.01.2024 31,04 31,19 29,68 29,95 -3,53% -
11.01.2024 30,91 31,12 30,62 31,05 0,45% -
10.01.2024 31,05 31,08 30,59 30,91 -0,54% -
09.01.2024 31,99 32,01 30,89 31,08 -2,97% -
08.01.2024 31,84 32,19 31,55 32,03 0,09% -
05.01.2024 31,39 32,34 31,32 32,00 2,10% -
04.01.2024 31,17 31,65 29,80 31,34 0,59% -
03.01.2024 32,97 32,97 30,70 31,16 -5,09% -
02.01.2024 32,51 33,31 32,49 32,83 0,88% -
29.12.2023 32,53 32,64 32,47 32,54 0,04% -
28.12.2023 32,27 32,72 32,13 32,53 0,79% -
27.12.2023 32,63 32,88 32,16 32,28 -0,84% -
22.12.2023 32,55 32,90 32,41 32,55 -0,28% -
21.12.2023 31,99 32,95 31,90 32,64 2,19% -
20.12.2023 32,28 32,94 31,87 31,94 -0,83% -
19.12.2023 31,78 32,31 31,69 32,21 1,26% -
18.12.2023 32,16 32,17 31,60 31,81 -0,59% 24.000,00
15.12.2023 32,64 32,90 31,83 32,00 -1,81% -
14.12.2023 30,76 32,66 30,48 32,59 5,93% -
13.12.2023 30,41 30,80 29,94 30,76 0,81% -
12.12.2023 30,88 30,93 29,80 30,51 -1,49% -
11.12.2023 30,56 31,29 30,52 30,97 1,39% -
08.12.2023 30,65 31,16 30,50 30,55 0,94% -
07.12.2023 30,39 30,88 30,09 30,27 -0,46% -
06.12.2023 30,72 31,20 30,29 30,41 -0,51% -
05.12.2023 31,60 31,72 30,29 30,56 -3,56% -
04.12.2023 31,20 32,06 31,13 31,69 1,52% -
01.12.2023 30,92 31,38 30,71 31,21 0,97% -
30.11.2023 31,12 31,46 30,58 30,91 -0,72% -
29.11.2023 30,68 31,53 30,67 31,14 1,60% 2.700,00
28.11.2023 31,11 31,27 30,61 30,65 -1,85% -
27.11.2023 31,32 31,59 31,06 31,23 -1,08% -
24.11.2023 31,69 32,01 31,18 31,57 -0,60% -
23.11.2023 31,72 31,81 31,69 31,76 -0,13% 75,00
22.11.2023 31,06 31,93 31,06 31,80 1,95% -
21.11.2023 31,34 31,63 31,11 31,19 -1,16% -
20.11.2023 31,49 31,83 31,23 31,56 -0,02% -
17.11.2023 31,18 31,77 31,14 31,56 1,23% -
16.11.2023 31,51 32,26 30,76 31,18 -0,95% -
15.11.2023 30,91 31,57 30,76 31,47 2,19% -
14.11.2023 30,24 31,38 30,24 30,80 1,56% -
13.11.2023 30,19 30,48 30,02 30,33 0,12% -
10.11.2023 30,08 30,50 29,65 30,29 0,86% -
09.11.2023 30,23 30,58 29,96 30,03 -0,62% -
08.11.2023 30,50 30,71 30,01 30,22 -0,94% 50,00
07.11.2023 30,58 30,82 29,94 30,51 -0,40% -