177,350$
0,18%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 177,12 | 182,00 | 175,31 | 177,35 | 0,18% | 22.249.201,00 |
| 19.12.2024 | 175,00 | 179,58 | 173,72 | 177,04 | 2,56% | 14.435.000,00 |
| 18.12.2024 | 173,28 | 177,94 | 171,00 | 172,62 | -0,24% | 14.999.729,00 |
| 17.12.2024 | 173,04 | 175,79 | 171,71 | 173,03 | -0,08% | 13.409.070,00 |
| 16.12.2024 | 168,09 | 175,20 | 166,10 | 173,17 | 2,07% | 12.707.254,00 |
| 13.12.2024 | 168,00 | 170,43 | 166,33 | 169,65 | 1,13% | 9.302.501,00 |
| 12.12.2024 | 168,23 | 168,82 | 165,65 | 167,75 | 1,08% | 10.281.421,00 |
| 11.12.2024 | 165,52 | 169,30 | 164,38 | 165,96 | 1,13% | 12.570.865,00 |
| 10.12.2024 | 159,98 | 166,68 | 159,42 | 164,10 | 4,50% | 17.050.470,00 |
| 09.12.2024 | 154,27 | 161,95 | 154,27 | 157,04 | 2,02% | 13.076.485,00 |
| 06.12.2024 | 156,95 | 158,95 | 153,37 | 153,93 | -1,75% | 8.041.250,00 |
| 05.12.2024 | 158,50 | 160,02 | 156,05 | 156,67 | -1,02% | 6.937.154,00 |
| 04.12.2024 | 155,68 | 160,20 | 154,21 | 158,28 | 2,12% | 9.085.924,00 |
| 03.12.2024 | 156,46 | 156,65 | 154,42 | 155,00 | -0,98% | 6.042.241,00 |
| 02.12.2024 | 155,91 | 160,35 | 155,70 | 156,54 | 0,71% | 10.061.940,00 |
| 29.11.2024 | 152,85 | 157,50 | 152,85 | 155,44 | 1,99% | 7.094.463,00 |
| 27.11.2024 | 151,11 | 152,91 | 150,25 | 152,40 | 1,09% | 5.210.147,00 |
| 26.11.2024 | 152,52 | 153,14 | 149,80 | 150,76 | -1,53% | 8.077.517,00 |
| 25.11.2024 | 150,60 | 153,28 | 150,26 | 153,10 | 2,55% | 11.398.412,00 |
| 22.11.2024 | 143,61 | 150,34 | 143,49 | 149,29 | 2,20% | 12.718.869,00 |
| 20.11.2024 | 146,04 | 147,30 | 145,02 | 146,08 | 0,33% | 9.170.258,00 |
| 19.11.2024 | 143,00 | 145,99 | 142,69 | 145,60 | 1,20% | 8.121.329,00 |
| 18.11.2024 | 140,26 | 144,69 | 138,20 | 143,87 | 2,63% | 11.789.373,00 |
| 15.11.2024 | 138,14 | 140,33 | 137,03 | 140,19 | 1,48% | 11.794.487,00 |
| 14.11.2024 | 140,87 | 141,55 | 137,22 | 138,14 | -1,31% | 15.435.664,00 |
| 13.11.2024 | 145,27 | 145,58 | 139,10 | 139,97 | -3,58% | 20.747.721,00 |
| 12.11.2024 | 148,40 | 148,50 | 143,85 | 145,17 | -2,54% | 16.634.319,00 |
| 11.11.2024 | 152,00 | 152,50 | 148,07 | 148,96 | -1,79% | 12.687.908,00 |
| 08.11.2024 | 151,12 | 152,60 | 149,43 | 151,68 | 0,46% | 12.951.291,00 |
| 07.11.2024 | 148,80 | 152,80 | 148,03 | 150,98 | 2,60% | 14.606.177,00 |
| 06.11.2024 | 152,30 | 153,20 | 144,13 | 147,16 | -2,54% | 27.850.460,00 |
| 05.11.2024 | 157,47 | 157,66 | 150,65 | 151,00 | -2,62% | 22.861.017,00 |
| 04.11.2024 | 154,62 | 156,72 | 152,46 | 155,07 | 0,31% | 10.208.334,00 |
| 01.11.2024 | 152,78 | 156,00 | 151,23 | 154,59 | 3,54% | 18.810.114,00 |
| 31.10.2024 | 154,31 | 154,48 | 147,88 | 149,31 | -3,23% | 28.591.945,00 |
| 30.10.2024 | 152,51 | 156,91 | 152,51 | 154,29 | 0,86% | 50.439.817,00 |
| 29.10.2024 | 147,86 | 155,99 | 147,58 | 152,98 | 1,52% | 65.261.251,00 |
| 28.10.2024 | 153,50 | 155,20 | 150,61 | 150,69 | -2,79% | 20.748.282,00 |
| 25.10.2024 | 156,20 | 157,48 | 154,52 | 155,01 | -0,12% | 8.075.491,00 |
| 24.10.2024 | 152,61 | 155,89 | 151,98 | 155,20 | -1,18% | 9.730.461,00 |
| 23.10.2024 | 160,00 | 161,47 | 153,53 | 157,06 | -1,76% | 15.804.989,00 |
| 22.10.2024 | 160,50 | 160,66 | 158,37 | 159,88 | 0,04% | 7.306.053,00 |
| 21.10.2024 | 160,25 | 163,44 | 158,36 | 159,82 | 3,11% | 13.213.408,00 |
| 18.10.2024 | 155,84 | 156,37 | 153,90 | 155,00 | -0,20% | 5.967.198,00 |
| 17.10.2024 | 155,00 | 157,14 | 154,25 | 155,31 | 0,26% | 6.220.718,00 |
| 16.10.2024 | 151,91 | 154,99 | 151,34 | 154,90 | 1,67% | 8.327.682,00 |
| 15.10.2024 | 150,50 | 153,95 | 148,55 | 152,35 | 2,26% | 11.101.866,00 |
| 14.10.2024 | 148,00 | 150,09 | 146,02 | 148,99 | -1,34% | 9.516.259,00 |
| 11.10.2024 | 146,30 | 151,12 | 146,30 | 151,02 | 3,00% | 8.870.043,00 |
| 10.10.2024 | 149,07 | 149,11 | 146,26 | 146,62 | -1,84% | 11.186.239,00 |
| 09.10.2024 | 152,05 | 152,19 | 148,80 | 149,37 | -3,41% | 12.360.579,00 |
| 08.10.2024 | 155,99 | 156,70 | 154,14 | 154,65 | -0,81% | 5.242.888,00 |
| 07.10.2024 | 155,00 | 158,76 | 154,68 | 155,91 | 0,59% | 6.221.619,00 |
| 04.10.2024 | 152,26 | 155,00 | 150,85 | 155,00 | 2,98% | 6.577.374,00 |
| 03.10.2024 | 152,12 | 152,74 | 150,51 | 150,52 | -1,55% | 5.642.362,00 |
| 02.10.2024 | 153,77 | 154,85 | 152,84 | 152,89 | -0,86% | 4.328.567,00 |
| 01.10.2024 | 151,46 | 156,40 | 149,49 | 154,22 | 1,43% | 12.504.533,00 |
| 30.09.2024 | 154,79 | 155,30 | 151,24 | 152,04 | -2,74% | 10.766.941,00 |
| 27.09.2024 | 155,37 | 157,33 | 154,39 | 156,32 | 1,13% | 7.513.140,00 |
| 26.09.2024 | 153,94 | 157,33 | 152,66 | 154,58 | 1,55% | 11.160.541,00 |
| 25.09.2024 | 156,42 | 157,22 | 152,05 | 152,22 | -2,30% | 9.434.305,00 |
| 24.09.2024 | 155,80 | 155,90 | 153,69 | 155,81 | -0,31% | 7.360.604,00 |
| 23.09.2024 | 153,00 | 158,43 | 151,65 | 156,30 | 1,96% | 12.382.917,00 |
| 20.09.2024 | 154,01 | 154,64 | 152,60 | 153,29 | -0,84% | 13.688.231,00 |
| 19.09.2024 | 157,00 | 157,18 | 154,27 | 154,59 | -0,34% | 9.311.731,00 |
| 18.09.2024 | 157,00 | 158,45 | 154,80 | 155,11 | -0,82% | 7.500.322,00 |
| 17.09.2024 | 156,17 | 158,88 | 155,14 | 156,39 | 0,54% | 7.980.022,00 |
| 16.09.2024 | 156,25 | 157,76 | 154,02 | 155,55 | -0,78% | 9.909.365,00 |
| 13.09.2024 | 159,78 | 162,89 | 155,60 | 156,77 | -3,69% | 18.893.352,00 |
| 12.09.2024 | 159,42 | 163,50 | 159,06 | 162,77 | 0,89% | 4.706.557,00 |
| 11.09.2024 | 159,79 | 161,87 | 156,10 | 161,33 | 0,79% | 6.605.430,00 |
| 10.09.2024 | 162,61 | 163,90 | 157,93 | 160,07 | -1,74% | 6.276.700,00 |
| 09.09.2024 | 162,30 | 164,55 | 161,11 | 162,91 | 3,36% | 8.968.890,00 |
| 06.09.2024 | 162,50 | 162,85 | 156,70 | 157,62 | -2,79% | 7.294.411,00 |
| 05.09.2024 | 164,15 | 164,62 | 160,10 | 162,15 | -0,66% | 4.616.890,00 |
| 04.09.2024 | 160,28 | 166,70 | 160,28 | 163,22 | 1,37% | 7.083.303,00 |
| 03.09.2024 | 167,03 | 169,60 | 158,30 | 161,02 | -7,32% | 17.628.392,00 |
| 30.08.2024 | 173,14 | 174,36 | 171,49 | 173,74 | 0,86% | 4.146.190,00 |
| 29.08.2024 | 171,71 | 175,28 | 170,62 | 172,26 | 0,91% | 4.099.584,00 |
| 28.08.2024 | 172,30 | 174,25 | 170,15 | 170,71 | -1,35% | 4.492.643,00 |
| 27.08.2024 | 173,62 | 173,93 | 171,25 | 173,05 | -0,25% | 3.280.033,00 |
| 26.08.2024 | 173,00 | 174,91 | 172,30 | 173,48 | -0,85% | 4.010.872,00 |
| 23.08.2024 | 173,88 | 176,92 | 173,17 | 174,96 | 1,27% | 4.265.541,00 |
| 22.08.2024 | 173,00 | 175,21 | 172,30 | 172,76 | -0,39% | 2.768.090,00 |
| 21.08.2024 | 173,00 | 174,20 | 171,04 | 173,43 | 0,77% | 4.469.348,00 |
| 20.08.2024 | 176,49 | 177,50 | 170,04 | 172,10 | -4,20% | 9.502.736,00 |
| 19.08.2024 | 180,04 | 180,70 | 177,63 | 179,64 | -0,19% | 3.788.046,00 |
| 16.08.2024 | 176,30 | 180,51 | 176,30 | 179,99 | 2,03% | 6.668.545,00 |
| 15.08.2024 | 170,00 | 176,56 | 169,98 | 176,41 | 4,69% | 5.904.714,00 |
| 14.08.2024 | 167,88 | 169,75 | 167,33 | 168,50 | -0,15% | 3.718.153,00 |
| 13.08.2024 | 164,50 | 168,88 | 162,62 | 168,76 | 2,82% | 6.424.288,00 |
| 12.08.2024 | 167,73 | 168,05 | 163,52 | 164,13 | -2,25% | 4.655.900,00 |
| 09.08.2024 | 168,39 | 169,85 | 166,90 | 167,91 | -0,57% | 3.510.479,00 |
| 08.08.2024 | 164,23 | 169,35 | 164,00 | 168,87 | 3,45% | 6.018.515,00 |
| 07.08.2024 | 167,00 | 167,98 | 162,99 | 163,24 | -1,09% | 4.951.432,00 |
| 06.08.2024 | 168,89 | 169,19 | 163,39 | 165,04 | -1,19% | 5.781.097,00 |
| 05.08.2024 | 162,52 | 167,68 | 162,50 | 167,03 | -1,72% | 9.173.658,00 |
| 02.08.2024 | 175,22 | 175,46 | 167,25 | 169,95 | -4,69% | 11.375.108,00 |
| 01.08.2024 | 190,00 | 191,17 | 176,69 | 178,31 | -6,45% | 13.588.651,00 |
| 31.07.2024 | 189,88 | 196,95 | 183,86 | 190,60 | 2,00% | 15.366.469,00 |