170,760€
0,25%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 139,27 | 140,05 | 138,32 | 138,70 | -0,37% | 1.066,00 |
| 01.10.2024 | 136,54 | 141,28 | 132,25 | 139,22 | 1,88% | 1.943,00 |
| 30.09.2024 | 139,96 | 140,14 | 135,40 | 136,65 | -2,34% | 7.693,00 |
| 27.09.2024 | 138,39 | 140,94 | 138,07 | 139,92 | 1,10% | 878,00 |
| 26.09.2024 | 136,93 | 140,84 | 136,93 | 138,40 | 1,08% | 2.400,00 |
| 25.09.2024 | 138,90 | 140,50 | 136,62 | 136,92 | -1,62% | 765,00 |
| 24.09.2024 | 140,80 | 140,90 | 137,80 | 139,17 | -1,14% | 1.661,00 |
| 23.09.2024 | 137,35 | 142,43 | 136,27 | 140,78 | 2,42% | 1.175,00 |
| 20.09.2024 | 138,82 | 138,82 | 136,79 | 137,46 | -0,97% | 3.224,00 |
| 19.09.2024 | 139,72 | 141,54 | 138,25 | 138,80 | -0,69% | 2.293,00 |
| 18.09.2024 | 140,61 | 142,53 | 139,45 | 139,76 | -0,55% | 1.026,00 |
| 17.09.2024 | 139,60 | 142,88 | 139,59 | 140,53 | 0,64% | 532,00 |
| 16.09.2024 | 141,76 | 142,65 | 138,52 | 139,64 | -1,52% | 2.265,00 |
| 13.09.2024 | 146,89 | 146,89 | 139,30 | 141,79 | -3,47% | 3.913,00 |
| 12.09.2024 | 146,22 | 148,02 | 144,25 | 146,89 | 0,52% | 2.115,00 |
| 11.09.2024 | 145,05 | 146,84 | 141,89 | 146,13 | 1,01% | 206,00 |
| 10.09.2024 | 147,92 | 148,33 | 143,26 | 144,67 | -2,21% | 137,00 |
| 09.09.2024 | 142,10 | 152,25 | 142,10 | 147,94 | 4,16% | 1.081,00 |
| 06.09.2024 | 145,99 | 146,86 | 141,44 | 142,03 | -2,73% | 1.384,00 |
| 05.09.2024 | 147,28 | 148,20 | 144,34 | 146,01 | -0,86% | 31,00 |
| 04.09.2024 | 145,49 | 150,39 | 144,10 | 147,28 | 1,23% | 2.197,00 |
| 03.09.2024 | 156,77 | 157,78 | 143,39 | 145,49 | -7,20% | 1.012,00 |
| 02.09.2024 | 156,77 | 158,41 | 156,20 | 156,77 | -0,22% | 553,00 |
| 30.08.2024 | 155,66 | 157,49 | 155,16 | 157,11 | 0,97% | 30,00 |
| 29.08.2024 | 153,41 | 158,11 | 152,60 | 155,60 | 1,45% | 148,00 |
| 28.08.2024 | 154,64 | 156,77 | 153,12 | 153,38 | -0,81% | 88,00 |
| 27.08.2024 | 155,45 | 156,38 | 153,41 | 154,64 | -0,52% | 101,00 |
| 26.08.2024 | 156,28 | 156,72 | 154,44 | 155,45 | -0,53% | 126,00 |
| 23.08.2024 | 155,58 | 158,14 | 155,39 | 156,28 | 0,45% | 41,00 |
| 22.08.2024 | 155,43 | 157,45 | 154,47 | 155,58 | 0,09% | 136,00 |
| 21.08.2024 | 154,55 | 156,20 | 153,82 | 155,44 | 0,66% | 345,00 |
| 20.08.2024 | 161,50 | 162,11 | 153,12 | 154,42 | -4,43% | 739,00 |
| 19.08.2024 | 163,10 | 163,92 | 160,33 | 161,57 | -0,95% | 341,00 |
| 16.08.2024 | 161,08 | 163,83 | 159,79 | 163,12 | 1,89% | 212,00 |
| 15.08.2024 | 153,13 | 160,89 | 152,83 | 160,10 | 4,76% | 557,00 |
| 14.08.2024 | 153,59 | 154,21 | 151,70 | 152,82 | -0,34% | 1.040,00 |
| 13.08.2024 | 150,24 | 153,58 | 148,55 | 153,34 | 2,07% | 197,00 |
| 12.08.2024 | 153,71 | 155,01 | 149,59 | 150,23 | -2,26% | 216,00 |
| 09.08.2024 | 154,83 | 155,65 | 152,87 | 153,71 | -0,76% | 18,00 |
| 08.08.2024 | 148,87 | 155,18 | 148,33 | 154,89 | 4,04% | 920,00 |
| 07.08.2024 | 150,75 | 153,77 | 148,83 | 148,88 | -1,24% | 525,00 |
| 06.08.2024 | 152,97 | 155,97 | 149,53 | 150,75 | -1,38% | 1.739,00 |