157,620$
-2,79%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 186,10 | 188,13 | 185,15 | 186,86 | 0,77% | 4.754.819,00 |
| 29.07.2024 | 186,70 | 187,08 | 183,83 | 185,43 | -0,78% | 3.569.985,00 |
| 26.07.2024 | 185,86 | 189,59 | 184,63 | 186,89 | 1,38% | 6.195.997,00 |
| 25.07.2024 | 179,45 | 188,35 | 179,45 | 184,35 | 2,38% | 6.003.746,00 |
| 24.07.2024 | 185,62 | 187,00 | 179,97 | 180,07 | -3,44% | 5.042.153,00 |
| 23.07.2024 | 179,10 | 187,04 | 179,00 | 186,48 | 4,24% | 7.486.463,00 |
| 22.07.2024 | 181,36 | 182,72 | 177,23 | 178,90 | -0,43% | 4.849.774,00 |
| 19.07.2024 | 181,40 | 181,50 | 177,39 | 179,67 | -0,31% | 5.086.848,00 |
| 18.07.2024 | 184,24 | 187,37 | 179,88 | 180,23 | -2,49% | 5.276.219,00 |
| 17.07.2024 | 185,32 | 188,45 | 183,79 | 184,84 | -0,65% | 4.887.733,00 |
| 16.07.2024 | 180,05 | 187,44 | 179,20 | 186,05 | 3,87% | 8.497.800,00 |
| 15.07.2024 | 183,50 | 183,72 | 178,88 | 179,11 | -1,76% | 5.033.314,00 |
| 12.07.2024 | 183,73 | 184,49 | 180,45 | 182,31 | -0,87% | 5.106.633,00 |
| 11.07.2024 | 184,17 | 186,10 | 183,40 | 183,91 | 0,10% | 4.536.158,00 |
| 10.07.2024 | 183,60 | 184,90 | 182,80 | 183,73 | 0,27% | 3.559.746,00 |
| 09.07.2024 | 185,11 | 186,25 | 183,15 | 183,24 | -1,40% | 3.921.580,00 |
| 08.07.2024 | 186,94 | 191,50 | 182,28 | 185,84 | 0,55% | 9.821.115,00 |
| 05.07.2024 | 184,00 | 185,38 | 182,23 | 184,83 | 0,28% | 3.261.790,00 |
| 03.07.2024 | 185,05 | 185,42 | 182,85 | 184,31 | -0,60% | 2.764.797,00 |
| 02.07.2024 | 186,34 | 189,23 | 184,52 | 185,42 | -0,69% | 4.055.615,00 |
| 01.07.2024 | 182,20 | 189,47 | 182,20 | 186,70 | 2,58% | 8.972.941,00 |
| 28.06.2024 | 182,60 | 184,44 | 180,65 | 182,01 | -0,27% | 5.737.309,00 |
| 27.06.2024 | 178,91 | 183,68 | 178,01 | 182,51 | 2,25% | 8.141.006,00 |
| 26.06.2024 | 174,96 | 178,82 | 173,76 | 178,50 | 1,94% | 6.267.052,00 |
| 25.06.2024 | 176,29 | 178,76 | 173,29 | 175,10 | -2,23% | 7.432.559,00 |
| 24.06.2024 | 176,15 | 180,60 | 175,59 | 179,10 | 1,44% | 7.113.755,00 |
| 21.06.2024 | 176,83 | 178,41 | 175,66 | 176,56 | 0,15% | 8.596.177,00 |
| 20.06.2024 | 173,02 | 176,65 | 172,05 | 176,30 | 0,75% | 5.460.580,00 |
| 18.06.2024 | 177,61 | 178,00 | 173,82 | 174,99 | -1,91% | 6.179.870,00 |
| 17.06.2024 | 176,75 | 180,45 | 176,32 | 178,39 | 0,63% | 4.766.556,00 |
| 14.06.2024 | 178,90 | 180,29 | 175,22 | 177,27 | -1,90% | 5.032.008,00 |
| 13.06.2024 | 181,74 | 183,87 | 178,99 | 180,70 | -1,08% | 4.185.526,00 |
| 12.06.2024 | 186,50 | 187,16 | 181,71 | 182,67 | -1,53% | 5.181.420,00 |
| 11.06.2024 | 189,32 | 189,32 | 182,75 | 185,50 | -2,43% | 4.998.591,00 |
| 10.06.2024 | 190,00 | 192,63 | 189,60 | 190,12 | -0,06% | 4.308.765,00 |
| 07.06.2024 | 190,46 | 191,98 | 189,66 | 190,24 | -0,62% | 3.349.924,00 |
| 06.06.2024 | 188,83 | 192,10 | 187,35 | 191,42 | 0,83% | 5.818.870,00 |
| 05.06.2024 | 187,90 | 190,34 | 186,53 | 189,85 | 0,65% | 5.929.029,00 |
| 04.06.2024 | 185,05 | 188,84 | 183,25 | 188,62 | 2,19% | 7.098.641,00 |
| 03.06.2024 | 178,09 | 186,01 | 178,02 | 184,57 | 3,92% | 8.897.317,00 |
| 31.05.2024 | 173,12 | 177,90 | 172,21 | 177,61 | 2,81% | 5.676.057,00 |
| 30.05.2024 | 172,64 | 174,68 | 171,55 | 172,75 | 0,64% | 3.912.615,00 |
| 29.05.2024 | 173,61 | 175,83 | 171,61 | 171,65 | -1,96% | 3.623.320,00 |
| 28.05.2024 | 174,73 | 178,49 | 173,38 | 175,08 | 0,32% | 5.257.838,00 |
| 24.05.2024 | 173,20 | 174,86 | 169,57 | 174,52 | 1,34% | 9.489.380,00 |
| 23.05.2024 | 185,79 | 186,00 | 171,61 | 172,21 | -7,55% | 16.690.627,00 |
| 22.05.2024 | 184,60 | 186,82 | 183,41 | 186,28 | 0,81% | 3.759.132,00 |
| 21.05.2024 | 185,30 | 186,39 | 183,11 | 184,78 | -0,98% | 4.337.596,00 |
| 20.05.2024 | 184,65 | 188,63 | 184,01 | 186,61 | 0,90% | 6.205.272,00 |
| 17.05.2024 | 183,25 | 185,38 | 181,22 | 184,95 | 1,09% | 5.508.413,00 |
| 16.05.2024 | 177,60 | 183,76 | 177,25 | 182,96 | 3,37% | 6.967.146,00 |
| 15.05.2024 | 180,14 | 180,67 | 176,17 | 176,99 | -2,09% | 5.829.234,00 |
| 14.05.2024 | 180,23 | 183,66 | 179,63 | 180,76 | 1,30% | 4.609.798,00 |
| 13.05.2024 | 179,04 | 180,75 | 178,07 | 178,44 | -0,04% | 3.080.409,00 |
| 10.05.2024 | 181,25 | 181,88 | 177,92 | 178,51 | -1,51% | 3.703.619,00 |
| 09.05.2024 | 179,55 | 181,75 | 179,31 | 181,25 | 0,50% | 5.079.039,00 |
| 08.05.2024 | 175,95 | 181,66 | 175,95 | 180,35 | 2,06% | 4.880.001,00 |
| 07.05.2024 | 177,22 | 178,35 | 176,13 | 176,71 | -0,92% | 5.070.147,00 |
| 06.05.2024 | 180,88 | 183,98 | 174,71 | 178,35 | -0,80% | 11.772.440,00 |
| 03.05.2024 | 179,59 | 180,49 | 177,90 | 179,79 | 0,53% | 5.381.584,00 |
| 02.05.2024 | 173,00 | 178,90 | 172,25 | 178,85 | 4,31% | 10.187.740,00 |
| 01.05.2024 | 167,50 | 173,86 | 167,50 | 171,46 | 2,16% | 6.177.970,00 |
| 30.04.2024 | 171,49 | 174,07 | 167,76 | 167,84 | -3,26% | 8.172.030,00 |
| 29.04.2024 | 167,90 | 173,81 | 167,55 | 173,49 | 3,75% | 7.787.524,00 |
| 26.04.2024 | 165,98 | 168,65 | 164,93 | 167,22 | 0,25% | 7.163.666,00 |
| 25.04.2024 | 163,59 | 168,13 | 159,70 | 166,81 | 1,51% | 12.448.386,00 |
| 24.04.2024 | 176,50 | 177,64 | 162,74 | 164,33 | -2,87% | 20.678.812,00 |
| 23.04.2024 | 170,95 | 171,18 | 168,43 | 169,18 | -0,76% | 7.533.291,00 |
| 22.04.2024 | 169,82 | 172,15 | 168,16 | 170,48 | 0,39% | 4.310.572,00 |
| 19.04.2024 | 170,00 | 172,00 | 169,65 | 169,82 | -0,24% | 4.679.632,00 |
| 18.04.2024 | 169,48 | 172,04 | 169,10 | 170,23 | 0,01% | 4.778.288,00 |
| 17.04.2024 | 170,00 | 170,85 | 168,12 | 170,21 | -0,20% | 7.981.939,00 |
| 16.04.2024 | 168,14 | 170,64 | 167,75 | 170,55 | 1,63% | 7.745.394,00 |