154,180$
-2,68%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 157,52 | 158,36 | 149,05 | 154,18 | -2,68% | 12.470.310,00 |
| 06.03.2025 | 161,42 | 162,69 | 157,94 | 158,43 | -2,90% | 6.712.111,00 |
| 05.03.2025 | 159,96 | 164,33 | 158,81 | 163,16 | 2,68% | 7.314.093,00 |
| 04.03.2025 | 168,38 | 168,38 | 156,69 | 158,90 | -6,56% | 15.574.644,00 |
| 03.03.2025 | 177,00 | 178,40 | 169,46 | 170,06 | -2,62% | 6.002.218,00 |
| 28.02.2025 | 174,36 | 176,30 | 173,48 | 174,63 | 0,46% | 5.722.787,00 |
| 27.02.2025 | 174,50 | 177,15 | 173,59 | 173,83 | 0,46% | 4.657.413,00 |
| 26.02.2025 | 179,49 | 179,49 | 171,83 | 173,04 | -2,93% | 7.079.739,00 |
| 25.02.2025 | 180,45 | 181,88 | 176,34 | 178,27 | -0,91% | 5.588.553,00 |
| 24.02.2025 | 177,48 | 183,04 | 176,55 | 179,91 | 1,56% | 7.998.866,00 |
| 21.02.2025 | 181,28 | 182,20 | 174,71 | 177,15 | -2,06% | 8.902.569,00 |
| 20.02.2025 | 185,10 | 185,80 | 180,11 | 180,88 | -2,83% | 7.834.340,00 |
| 19.02.2025 | 185,35 | 187,23 | 181,83 | 186,15 | 0,64% | 7.050.633,00 |
| 18.02.2025 | 185,68 | 188,66 | 184,22 | 184,97 | 0,30% | 6.798.399,00 |
| 14.02.2025 | 186,75 | 186,82 | 183,58 | 184,42 | -0,55% | 5.044.712,00 |
| 13.02.2025 | 186,79 | 188,24 | 185,09 | 185,44 | -0,43% | 6.697.525,00 |
| 12.02.2025 | 178,34 | 186,27 | 178,25 | 186,25 | 3,22% | 7.481.370,00 |
| 11.02.2025 | 179,77 | 182,14 | 177,60 | 180,44 | -0,06% | 4.351.218,00 |
| 10.02.2025 | 183,11 | 183,55 | 179,90 | 180,55 | -0,52% | 3.963.170,00 |
| 07.02.2025 | 185,26 | 186,11 | 180,93 | 181,49 | -1,79% | 5.380.601,00 |
| 06.02.2025 | 182,00 | 185,85 | 182,00 | 184,80 | 1,63% | 6.884.854,00 |
| 05.02.2025 | 175,51 | 181,86 | 175,51 | 181,84 | 3,18% | 7.379.633,00 |
| 04.02.2025 | 176,59 | 177,45 | 174,25 | 176,23 | 0,20% | 4.479.403,00 |
| 03.02.2025 | 174,13 | 178,20 | 173,13 | 175,87 | -0,37% | 6.400.512,00 |
| 31.01.2025 | 180,50 | 181,78 | 175,74 | 176,52 | -1,68% | 6.095.310,00 |
| 30.01.2025 | 174,75 | 179,94 | 173,72 | 179,53 | 3,38% | 6.706.852,00 |
| 29.01.2025 | 179,13 | 182,55 | 170,65 | 173,66 | -2,32% | 12.098.786,00 |
| 28.01.2025 | 181,31 | 188,48 | 174,02 | 177,78 | 1,50% | 22.566.304,00 |
| 27.01.2025 | 175,59 | 178,18 | 174,40 | 175,16 | -0,51% | 6.977.489,00 |
| 24.01.2025 | 175,90 | 180,43 | 174,37 | 176,06 | -1,37% | 8.984.609,00 |
| 23.01.2025 | 174,00 | 178,67 | 173,75 | 178,50 | 2,12% | 6.170.918,00 |
| 22.01.2025 | 175,38 | 176,23 | 173,88 | 174,80 | -0,43% | 5.020.258,00 |
| 21.01.2025 | 172,40 | 177,09 | 171,93 | 175,56 | 2,61% | 8.668.536,00 |
| 17.01.2025 | 169,80 | 171,77 | 169,45 | 171,09 | 1,28% | 9.557.133,00 |
| 16.01.2025 | 166,73 | 170,64 | 166,57 | 168,93 | 1,64% | 5.644.916,00 |
| 15.01.2025 | 169,01 | 169,99 | 165,97 | 166,20 | -0,49% | 6.327.557,00 |
| 14.01.2025 | 171,37 | 171,88 | 164,62 | 167,02 | -2,08% | 7.921.564,00 |
| 13.01.2025 | 171,11 | 172,50 | 167,91 | 170,57 | -0,83% | 6.001.942,00 |
| 10.01.2025 | 171,30 | 173,54 | 167,41 | 172,00 | 0,14% | 7.189.914,00 |
| 08.01.2025 | 171,15 | 173,78 | 169,61 | 171,76 | -0,43% | 5.108.711,00 |
| 07.01.2025 | 171,16 | 175,02 | 170,80 | 172,51 | 1,01% | 7.013.829,00 |
| 06.01.2025 | 172,75 | 173,94 | 170,19 | 170,78 | 0,52% | 10.992.187,00 |
| 03.01.2025 | 171,56 | 173,98 | 169,80 | 169,90 | -1,15% | 10.359.369,00 |
| 02.01.2025 | 178,31 | 179,19 | 169,82 | 171,87 | -2,90% | 12.421.957,00 |
| 31.12.2024 | 177,54 | 179,35 | 175,82 | 177,00 | 0,25% | 9.748.554,00 |
| 30.12.2024 | 173,72 | 178,17 | 170,15 | 176,55 | -2,31% | 17.930.199,00 |
| 27.12.2024 | 180,01 | 181,43 | 179,40 | 180,72 | 0,19% | 6.686.228,00 |
| 26.12.2024 | 178,98 | 182,57 | 178,33 | 180,38 | 0,58% | 5.846.293,00 |
| 24.12.2024 | 177,69 | 180,95 | 177,50 | 179,34 | 0,93% | 4.316.969,00 |
| 23.12.2024 | 178,12 | 179,65 | 174,29 | 177,69 | 0,19% | 8.391.474,00 |
| 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 |