142,100€
-2,68%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 155,80 | 155,80 | 146,35 | 152,86 | -1,90% | 3.119,00 |
| 02.08.2024 | 164,63 | 164,90 | 153,16 | 155,82 | -5,35% | 1.275,00 |
| 01.08.2024 | 177,44 | 177,85 | 163,70 | 164,62 | -6,72% | 8.906,00 |
| 31.07.2024 | 173,13 | 182,10 | 169,13 | 176,47 | 2,04% | 5.067,00 |
| 30.07.2024 | 171,12 | 173,88 | 171,12 | 172,94 | 0,92% | 83,00 |
| 29.07.2024 | 172,21 | 173,73 | 170,02 | 171,37 | -0,49% | 24,00 |
| 26.07.2024 | 169,88 | 174,46 | 169,88 | 172,22 | 1,47% | 1.131,00 |
| 25.07.2024 | 166,81 | 173,34 | 164,74 | 169,72 | 1,97% | 625,00 |
| 24.07.2024 | 171,00 | 172,20 | 166,14 | 166,44 | -3,13% | 72,00 |
| 23.07.2024 | 164,21 | 172,35 | 164,07 | 171,81 | 4,63% | 7.928,00 |
| 22.07.2024 | 165,17 | 167,84 | 162,78 | 164,21 | -0,60% | 7.025,00 |
| 19.07.2024 | 165,97 | 166,85 | 162,98 | 165,20 | -0,20% | 126,00 |
| 18.07.2024 | 169,43 | 171,72 | 165,08 | 165,53 | -2,07% | 452,00 |
| 17.07.2024 | 170,65 | 172,16 | 168,17 | 169,03 | -0,94% | 153,00 |
| 16.07.2024 | 164,79 | 172,08 | 164,69 | 170,64 | 3,69% | 6.702,00 |
| 15.07.2024 | 166,82 | 168,23 | 164,02 | 164,57 | -1,61% | 175,00 |
| 12.07.2024 | 169,31 | 169,78 | 165,56 | 167,27 | -1,20% | 6.048,00 |
| 11.07.2024 | 169,64 | 171,11 | 168,73 | 169,30 | -0,19% | 12,00 |
| 10.07.2024 | 169,50 | 170,84 | 168,94 | 169,63 | 0,06% | 200,00 |
| 09.07.2024 | 171,81 | 172,66 | 169,37 | 169,52 | -1,33% | 339,00 |
| 08.07.2024 | 170,12 | 176,69 | 168,31 | 171,80 | 0,93% | 367,00 |
| 05.07.2024 | 170,75 | 171,14 | 168,37 | 170,21 | -0,32% | 18,00 |
| 04.07.2024 | 170,81 | 172,45 | 170,55 | 170,75 | -0,04% | 146,00 |
| 03.07.2024 | 172,35 | 173,10 | 169,45 | 170,82 | -0,89% | 96,00 |
| 02.07.2024 | 173,66 | 176,03 | 171,97 | 172,36 | -0,85% | 541,00 |
| 01.07.2024 | 171,25 | 176,15 | 166,87 | 173,84 | 2,26% | 299,00 |
| 28.06.2024 | 170,78 | 172,02 | 168,62 | 170,00 | -0,48% | 40,00 |
| 27.06.2024 | 166,56 | 171,60 | 166,11 | 170,82 | 1,88% | 805,00 |
| 26.06.2024 | 163,44 | 170,04 | 162,82 | 167,66 | 2,56% | 216,00 |
| 25.06.2024 | 166,76 | 167,03 | 161,86 | 163,48 | -2,03% | 565,00 |
| 24.06.2024 | 165,21 | 168,24 | 161,50 | 166,87 | 1,16% | 821,00 |
| 21.06.2024 | 164,46 | 166,89 | 164,21 | 164,95 | 0,19% | 576,00 |
| 20.06.2024 | 162,18 | 164,94 | 160,48 | 164,63 | 1,51% | 645,00 |
| 19.06.2024 | 163,26 | 163,30 | 161,77 | 162,18 | -0,53% | 142,00 |
| 18.06.2024 | 166,51 | 166,73 | 161,88 | 163,05 | -1,95% | 258,00 |
| 17.06.2024 | 165,83 | 168,04 | 164,63 | 166,30 | 0,52% | 445,00 |
| 14.06.2024 | 168,09 | 168,88 | 163,87 | 165,44 | -1,61% | 212,00 |
| 13.06.2024 | 168,86 | 170,12 | 166,05 | 168,15 | -0,51% | 68,00 |
| 12.06.2024 | 172,53 | 173,23 | 168,08 | 169,02 | -2,16% | 146,00 |
| 11.06.2024 | 176,21 | 176,89 | 170,25 | 172,75 | -2,05% | 290,00 |
| 10.06.2024 | 175,66 | 179,40 | 175,66 | 176,36 | 0,20% | 32,00 |
| 07.06.2024 | 175,55 | 177,27 | 174,35 | 176,01 | 0,30% | 184,00 |
| 06.06.2024 | 174,28 | 176,33 | 172,23 | 175,48 | 0,58% | 1.052,00 |
| 05.06.2024 | 173,50 | 174,92 | 171,43 | 174,46 | 0,64% | 624,00 |
| 04.06.2024 | 169,26 | 173,46 | 168,67 | 173,35 | 2,34% | 164,00 |
| 03.06.2024 | 163,26 | 169,77 | 162,69 | 169,38 | 3,56% | 926,00 |
| 31.05.2024 | 159,39 | 163,92 | 158,42 | 163,55 | 2,66% | 186,00 |
| 30.05.2024 | 159,39 | 161,17 | 158,33 | 159,32 | 0,08% | 109,00 |
| 29.05.2024 | 161,22 | 162,18 | 158,89 | 159,20 | -1,09% | 53,00 |
| 28.05.2024 | 161,31 | 164,20 | 159,63 | 160,95 | -0,22% | 558,00 |
| 27.05.2024 | 160,69 | 163,00 | 160,51 | 161,31 | 0,29% | 60,00 |
| 24.05.2024 | 159,59 | 161,20 | 156,42 | 160,84 | 0,83% | 905,00 |
| 23.05.2024 | 171,97 | 172,78 | 158,81 | 159,51 | -7,25% | 1.102,00 |
| 22.05.2024 | 170,65 | 172,41 | 169,26 | 171,98 | 0,90% | 75,00 |
| 21.05.2024 | 171,88 | 172,59 | 168,80 | 170,44 | -0,87% | 170,00 |
| 20.05.2024 | 168,98 | 173,67 | 168,64 | 171,93 | 1,19% | 721,00 |
| 17.05.2024 | 168,34 | 170,48 | 166,74 | 169,90 | 1,09% | 768,00 |
| 16.05.2024 | 162,65 | 169,08 | 162,50 | 168,07 | 3,22% | 1.089,00 |
| 15.05.2024 | 164,91 | 166,54 | 162,17 | 162,83 | -2,53% | 365,00 |
| 14.05.2024 | 165,39 | 169,76 | 165,09 | 167,06 | 1,06% | 488,00 |
| 13.05.2024 | 165,39 | 167,31 | 164,84 | 165,30 | -0,14% | 337,00 |
| 10.05.2024 | 167,52 | 168,70 | 165,21 | 165,54 | -1,45% | 270,00 |
| 09.05.2024 | 167,79 | 168,59 | 166,28 | 167,97 | 0,17% | 18,00 |
| 08.05.2024 | 164,22 | 169,03 | 163,56 | 167,69 | 2,14% | 894,00 |
| 07.05.2024 | 164,95 | 165,47 | 163,42 | 164,18 | -0,46% | 1.692,00 |
| 06.05.2024 | 166,96 | 170,73 | 162,27 | 164,94 | -1,16% | 578,00 |
| 03.05.2024 | 166,30 | 167,59 | 165,10 | 166,87 | 0,42% | 146,00 |
| 02.05.2024 | 157,10 | 166,77 | 157,10 | 166,17 | 5,80% | 2.603,00 |
| 30.04.2024 | 161,75 | 162,77 | 156,89 | 157,06 | -2,85% | 162,00 |
| 29.04.2024 | 156,09 | 162,12 | 155,54 | 161,67 | 3,34% | 1.127,00 |
| 26.04.2024 | 155,21 | 157,68 | 153,94 | 156,45 | 0,60% | 436,00 |
| 25.04.2024 | 152,09 | 156,62 | 149,11 | 155,52 | 1,70% | 1.818,00 |
| 24.04.2024 | 157,91 | 166,35 | 152,24 | 152,92 | -3,19% | 2.605,00 |
| 23.04.2024 | 159,70 | 161,43 | 157,38 | 157,96 | -1,04% | 165,00 |
| 22.04.2024 | 159,53 | 161,54 | 158,27 | 159,62 | 0,10% | 204,00 |
| 19.04.2024 | 159,88 | 161,07 | 158,74 | 159,46 | -0,26% | 55,00 |