165,160€
-2,65%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2025 | 169,65 | 171,26 | 163,64 | 165,06 | -2,71% | 349,00 |
| 25.02.2025 | 172,07 | 173,19 | 167,88 | 169,65 | -1,46% | 131,00 |
| 24.02.2025 | 169,37 | 174,64 | 168,67 | 172,17 | 1,55% | 94,00 |
| 21.02.2025 | 172,11 | 173,88 | 166,93 | 169,54 | -1,52% | 358,00 |
| 20.02.2025 | 178,25 | 178,46 | 171,58 | 172,15 | -3,62% | 173,00 |
| 19.02.2025 | 177,01 | 179,39 | 174,88 | 178,62 | 1,02% | 152,00 |
| 18.02.2025 | 176,56 | 180,45 | 176,41 | 176,82 | 0,15% | 437,00 |
| 17.02.2025 | 176,04 | 176,93 | 175,39 | 176,55 | 0,32% | 150,00 |
| 14.02.2025 | 177,66 | 178,17 | 174,80 | 175,98 | -0,86% | 240,00 |
| 13.02.2025 | 178,31 | 181,17 | 177,16 | 177,51 | -0,71% | 905,00 |
| 12.02.2025 | 174,45 | 179,15 | 172,42 | 178,78 | 2,54% | 64,00 |
| 11.02.2025 | 175,08 | 176,07 | 172,04 | 174,35 | -0,46% | 415,00 |
| 10.02.2025 | 175,79 | 177,94 | 174,51 | 175,16 | -0,35% | 647,00 |
| 07.02.2025 | 177,93 | 179,20 | 175,20 | 175,78 | -1,20% | 710,00 |
| 06.02.2025 | 174,76 | 179,19 | 174,76 | 177,91 | 1,91% | 993,00 |
| 05.02.2025 | 169,14 | 174,70 | 168,06 | 174,58 | 2,77% | 5.250,00 |
| 04.02.2025 | 172,16 | 172,16 | 167,99 | 169,88 | -0,63% | 6.453,00 |
| 03.02.2025 | 168,71 | 173,25 | 167,75 | 170,95 | 0,58% | 431,00 |
| 31.01.2025 | 172,62 | 175,23 | 169,41 | 169,97 | -1,48% | 3.280,00 |
| 30.01.2025 | 167,32 | 172,81 | 166,76 | 172,52 | 3,23% | 10.499,00 |
| 29.01.2025 | 170,53 | 175,52 | 163,90 | 167,13 | -1,93% | 1.743,00 |
| 28.01.2025 | 167,23 | 180,54 | 166,29 | 170,42 | 2,10% | 1.986,00 |
| 27.01.2025 | 166,00 | 169,51 | 164,65 | 166,91 | -0,45% | 981,00 |
| 24.01.2025 | 170,20 | 171,98 | 166,49 | 167,66 | -2,07% | 1.602,00 |
| 23.01.2025 | 167,83 | 171,53 | 166,72 | 171,21 | 1,94% | 399,00 |
| 22.01.2025 | 168,39 | 169,54 | 166,30 | 167,95 | -0,46% | 215,00 |
| 21.01.2025 | 166,30 | 169,92 | 165,19 | 168,72 | 1,45% | 1.208,00 |
| 20.01.2025 | 165,72 | 167,08 | 165,08 | 166,31 | -0,10% | 214,00 |
| 17.01.2025 | 163,76 | 166,78 | 163,76 | 166,47 | 1,52% | 131,00 |
| 16.01.2025 | 161,74 | 165,68 | 161,69 | 163,98 | 1,53% | 2.315,00 |
| 15.01.2025 | 163,29 | 164,42 | 161,46 | 161,51 | -0,41% | 1.215,00 |
| 14.01.2025 | 166,56 | 167,56 | 160,06 | 162,17 | -2,90% | 1.528,00 |
| 13.01.2025 | 167,93 | 168,95 | 164,46 | 167,02 | -0,52% | 1.333,00 |
| 10.01.2025 | 166,36 | 169,48 | 163,61 | 167,89 | 0,92% | 929,00 |
| 09.01.2025 | 166,46 | 167,17 | 165,00 | 166,36 | -0,14% | 461,00 |
| 08.01.2025 | 167,00 | 168,64 | 164,88 | 166,60 | -0,09% | 1.991,00 |
| 07.01.2025 | 164,61 | 168,39 | 164,15 | 166,75 | 1,34% | 523,00 |
| 06.01.2025 | 165,01 | 167,87 | 164,05 | 164,55 | -0,27% | 3.393,00 |
| 03.01.2025 | 167,40 | 168,96 | 164,84 | 165,00 | -1,69% | 1.546,00 |
| 02.01.2025 | 167,38 | 173,51 | 165,55 | 167,83 | 0,36% | 1.884,00 |
| 30.12.2024 | 169,50 | 169,50 | 164,46 | 167,23 | -3,44% | 2.989,00 |
| 27.12.2024 | 173,38 | 173,84 | 172,18 | 173,18 | 1,44% | 2.376,00 |
| 23.12.2024 | 170,36 | 173,06 | 167,70 | 170,73 | 0,23% | 475,00 |
| 20.12.2024 | 171,14 | 174,50 | 167,27 | 170,34 | -0,47% | 2.539,00 |
| 19.12.2024 | 166,76 | 173,07 | 165,34 | 171,14 | 2,57% | 1.462,00 |
| 18.12.2024 | 164,85 | 170,19 | 164,68 | 166,85 | 1,24% | 279,00 |
| 17.12.2024 | 165,03 | 166,90 | 163,53 | 164,81 | -0,13% | 1.107,00 |
| 16.12.2024 | 161,45 | 166,68 | 158,41 | 165,02 | 2,20% | 2.813,00 |
| 13.12.2024 | 160,22 | 162,38 | 158,64 | 161,47 | 0,77% | 429,00 |
| 12.12.2024 | 158,35 | 161,34 | 158,01 | 160,23 | 1,20% | 3.828,00 |
| 11.12.2024 | 156,32 | 161,15 | 156,16 | 158,33 | 1,29% | 1.086,00 |
| 10.12.2024 | 149,08 | 158,34 | 148,96 | 156,32 | 4,86% | 638,00 |
| 09.12.2024 | 145,73 | 153,15 | 145,18 | 149,08 | 2,31% | 1.213,00 |
| 06.12.2024 | 148,23 | 150,18 | 145,28 | 145,71 | -1,66% | 524,00 |
| 05.12.2024 | 150,42 | 151,36 | 147,41 | 148,17 | -1,48% | 926,00 |
| 04.12.2024 | 147,60 | 152,40 | 146,76 | 150,40 | 1,89% | 176,00 |
| 03.12.2024 | 149,30 | 149,67 | 146,87 | 147,61 | -1,14% | 267,00 |
| 02.12.2024 | 147,12 | 153,20 | 147,12 | 149,31 | 1,62% | 583,00 |
| 29.11.2024 | 146,18 | 149,07 | 144,03 | 146,93 | 0,51% | 2.164,00 |
| 28.11.2024 | 144,08 | 146,48 | 144,08 | 146,18 | 1,49% | 146,00 |
| 27.11.2024 | 143,92 | 144,73 | 142,52 | 144,04 | 0,22% | 256,00 |
| 26.11.2024 | 145,58 | 146,02 | 142,61 | 143,72 | -1,27% | 664,00 |
| 25.11.2024 | 143,02 | 145,94 | 141,01 | 145,57 | 1,80% | 1.181,00 |
| 22.11.2024 | 136,68 | 144,28 | 136,68 | 143,00 | 4,57% | 907,00 |
| 21.11.2024 | 138,57 | 139,90 | 134,29 | 136,75 | -1,31% | 632,00 |
| 20.11.2024 | 137,28 | 139,77 | 137,28 | 138,57 | 0,91% | 565,00 |
| 19.11.2024 | 135,50 | 138,07 | 133,65 | 137,32 | 1,34% | 500,00 |
| 18.11.2024 | 132,96 | 136,65 | 130,80 | 135,51 | 1,89% | 627,00 |
| 15.11.2024 | 131,45 | 133,31 | 130,13 | 133,00 | 1,19% | 696,00 |
| 14.11.2024 | 132,69 | 134,64 | 129,98 | 131,44 | -1,05% | 3.145,00 |
| 13.11.2024 | 136,88 | 137,56 | 131,66 | 132,84 | -2,92% | 1.315,00 |
| 12.11.2024 | 140,00 | 140,47 | 135,75 | 136,83 | -2,22% | 1.409,00 |
| 11.11.2024 | 141,45 | 143,64 | 139,01 | 139,93 | -1,07% | 775,00 |
| 08.11.2024 | 139,76 | 142,50 | 138,83 | 141,45 | 1,22% | 356,00 |
| 07.11.2024 | 137,18 | 141,36 | 136,84 | 139,75 | 1,88% | 1.612,00 |
| 06.11.2024 | 142,25 | 144,98 | 134,76 | 137,17 | -0,78% | 3.047,00 |
| 05.11.2024 | 143,02 | 147,38 | 137,90 | 138,25 | -3,31% | 7.226,00 |
| 04.11.2024 | 142,44 | 143,92 | 139,84 | 142,99 | 0,46% | 1.380,00 |
| 01.11.2024 | 137,94 | 143,74 | 137,94 | 142,33 | 3,12% | 1.510,00 |
| 31.10.2024 | 141,94 | 142,65 | 136,23 | 138,02 | -2,76% | 930,00 |
| 30.10.2024 | 141,05 | 144,42 | 140,87 | 141,94 | 0,63% | 334,00 |
| 29.10.2024 | 140,02 | 144,39 | 135,49 | 141,05 | 0,82% | 3.034,00 |
| 28.10.2024 | 143,60 | 144,58 | 139,27 | 139,90 | -2,58% | 1.816,00 |
| 25.10.2024 | 143,34 | 145,72 | 142,93 | 143,61 | 0,16% | 1.512,00 |
| 24.10.2024 | 145,78 | 146,50 | 139,60 | 143,38 | -1,67% | 1.680,00 |
| 23.10.2024 | 148,10 | 149,70 | 142,60 | 145,82 | -1,55% | 3.768,00 |
| 22.10.2024 | 147,88 | 148,63 | 146,61 | 148,12 | 0,20% | 1.407,00 |
| 21.10.2024 | 142,53 | 150,54 | 142,53 | 147,83 | 3,54% | 3.421,00 |
| 18.10.2024 | 143,15 | 144,39 | 141,74 | 142,77 | -0,27% | 432,00 |
| 17.10.2024 | 142,38 | 145,18 | 141,42 | 143,16 | 0,56% | 1.563,00 |
| 16.10.2024 | 139,61 | 142,71 | 139,07 | 142,36 | 1,98% | 1.646,00 |
| 15.10.2024 | 136,49 | 141,30 | 134,76 | 139,60 | 2,28% | 1.374,00 |
| 14.10.2024 | 135,77 | 137,63 | 133,92 | 136,49 | 0,65% | 708,00 |
| 11.10.2024 | 134,06 | 138,18 | 133,53 | 135,61 | 0,94% | 1.903,00 |
| 10.10.2024 | 136,54 | 137,29 | 133,95 | 134,35 | -1,70% | 701,00 |
| 09.10.2024 | 140,84 | 141,51 | 135,99 | 136,68 | -3,08% | 2.122,00 |
| 08.10.2024 | 142,07 | 142,66 | 140,61 | 141,03 | -0,75% | 391,00 |
| 07.10.2024 | 141,13 | 144,53 | 140,36 | 142,09 | 0,83% | 610,00 |
| 04.10.2024 | 136,47 | 141,12 | 136,40 | 140,92 | 3,06% | 1.527,00 |
| 03.10.2024 | 138,43 | 138,99 | 136,49 | 136,74 | -1,41% | 619,00 |