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% | - |