136,570€
-1,50%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 138,50 | 139,85 | 134,21 | 136,59 | -1,49% | 7.172,00 |
| 20.11.2024 | 138,24 | 139,72 | 137,60 | 138,65 | 0,79% | 14.550,00 |
| 19.11.2024 | 135,80 | 138,09 | 133,68 | 137,57 | 1,24% | 17.228,00 |
| 18.11.2024 | 133,25 | 136,64 | 130,79 | 135,88 | 1,94% | 11.823,00 |
| 15.11.2024 | 130,87 | 133,32 | 130,02 | 133,29 | 1,50% | 10.759,00 |
| 14.11.2024 | 133,00 | 134,76 | 130,03 | 131,32 | -1,04% | 17.571,00 |
| 13.11.2024 | 136,98 | 138,00 | 131,60 | 132,70 | -2,87% | 22.209,00 |
| 12.11.2024 | 140,06 | 140,76 | 135,64 | 136,62 | -2,17% | 18.320,00 |
| 11.11.2024 | 142,30 | 143,70 | 139,01 | 139,65 | -1,29% | 18.986,00 |
| 08.11.2024 | 140,35 | 142,49 | 138,84 | 141,48 | 1,22% | 17.630,00 |
| 07.11.2024 | 137,29 | 141,29 | 137,00 | 139,78 | 2,04% | 32.299,00 |
| 06.11.2024 | 143,55 | 145,80 | 134,68 | 136,98 | -0,78% | 48.144,00 |
| 05.11.2024 | 146,50 | 147,08 | 137,92 | 138,06 | -3,10% | 24.298,00 |
| 04.11.2024 | 142,31 | 143,90 | 139,70 | 142,48 | -0,18% | 8.213,00 |
| 01.11.2024 | 140,64 | 143,75 | 139,18 | 142,73 | 3,59% | 15.643,00 |
| 31.10.2024 | 141,70 | 142,70 | 136,21 | 137,78 | -3,21% | 11.961,00 |
| 30.10.2024 | 141,05 | 144,42 | 140,58 | 142,35 | 1,10% | 8.889,00 |
| 29.10.2024 | 138,50 | 144,48 | 135,53 | 140,80 | 0,56% | 24.416,00 |
| 28.10.2024 | 143,00 | 144,57 | 139,00 | 140,01 | -2,47% | 15.819,00 |
| 25.10.2024 | 143,78 | 145,69 | 142,97 | 143,56 | 0,43% | 5.173,00 |
| 24.10.2024 | 142,22 | 144,37 | 139,66 | 142,94 | -1,98% | 18.913,00 |
| 23.10.2024 | 148,40 | 149,72 | 142,60 | 145,82 | -1,56% | 18.013,00 |
| 22.10.2024 | 148,42 | 148,68 | 146,60 | 148,13 | 0,05% | 9.466,00 |
| 21.10.2024 | 147,00 | 150,57 | 146,00 | 148,05 | 3,54% | 17.813,00 |
| 18.10.2024 | 143,32 | 144,17 | 141,64 | 142,99 | -0,22% | 5.223,00 |
| 17.10.2024 | 140,96 | 145,31 | 140,96 | 143,30 | 0,59% | 11.699,00 |
| 16.10.2024 | 139,26 | 142,80 | 138,92 | 142,46 | 1,84% | 19.830,00 |
| 15.10.2024 | 137,05 | 141,38 | 134,70 | 139,88 | 2,27% | 14.366,00 |
| 14.10.2024 | 136,84 | 137,62 | 133,80 | 136,78 | -0,75% | 19.364,00 |
| 11.10.2024 | 135,00 | 137,86 | 133,50 | 137,82 | 2,61% | 10.695,00 |
| 10.10.2024 | 137,08 | 137,31 | 133,99 | 134,32 | -1,74% | 14.557,00 |
| 09.10.2024 | 140,72 | 141,21 | 135,94 | 136,70 | -3,01% | 22.620,00 |
| 08.10.2024 | 141,97 | 143,16 | 140,63 | 140,94 | -0,69% | 7.017,00 |
| 07.10.2024 | 141,35 | 144,60 | 140,28 | 141,92 | 0,72% | 11.522,00 |
| 04.10.2024 | 137,06 | 141,00 | 136,27 | 140,91 | 3,11% | 8.102,00 |
| 03.10.2024 | 138,60 | 138,97 | 136,54 | 136,66 | -1,29% | 2.910,00 |
| 02.10.2024 | 138,72 | 139,99 | 138,20 | 138,44 | -0,68% | 5.890,00 |
| 01.10.2024 | 136,82 | 141,30 | 132,58 | 139,39 | 1,94% | 26.029,00 |
| 30.09.2024 | 139,62 | 140,28 | 135,39 | 136,74 | -2,31% | 20.838,00 |
| 27.09.2024 | 138,62 | 140,88 | 137,99 | 139,98 | 1,33% | 19.127,00 |
| 26.09.2024 | 137,44 | 140,80 | 136,98 | 138,14 | 0,94% | 12.295,00 |
| 25.09.2024 | 138,96 | 140,48 | 136,62 | 136,86 | -1,85% | 9.039,00 |
| 24.09.2024 | 140,78 | 141,30 | 137,80 | 139,44 | -0,84% | 17.310,00 |
| 23.09.2024 | 137,85 | 142,42 | 136,28 | 140,62 | 2,43% | 8.144,00 |
| 20.09.2024 | 138,49 | 138,87 | 136,74 | 137,28 | -0,88% | 10.443,00 |
| 19.09.2024 | 140,81 | 141,30 | 138,24 | 138,50 | -0,83% | 26.960,00 |
| 18.09.2024 | 140,86 | 142,54 | 139,43 | 139,66 | -0,46% | 7.176,00 |
| 17.09.2024 | 139,90 | 142,85 | 139,34 | 140,31 | 0,16% | 11.773,00 |
| 16.09.2024 | 141,60 | 142,08 | 138,58 | 140,09 | -1,16% | 12.984,00 |
| 13.09.2024 | 143,31 | 146,87 | 139,24 | 141,73 | -3,62% | 24.533,00 |
| 12.09.2024 | 146,88 | 148,03 | 144,24 | 147,06 | 0,32% | 3.677,00 |
| 11.09.2024 | 144,07 | 146,84 | 141,85 | 146,59 | 1,01% | 8.576,00 |
| 10.09.2024 | 148,00 | 148,44 | 143,18 | 145,12 | -1,83% | 7.668,00 |
| 09.09.2024 | 143,18 | 152,27 | 143,18 | 147,82 | 3,84% | 13.020,00 |
| 06.09.2024 | 146,26 | 146,76 | 141,44 | 142,35 | -2,43% | 14.387,00 |
| 05.09.2024 | 147,50 | 148,38 | 144,34 | 145,89 | -1,11% | 5.115,00 |
| 04.09.2024 | 145,60 | 150,37 | 144,11 | 147,53 | 1,11% | 11.044,00 |
| 03.09.2024 | 156,98 | 157,80 | 143,36 | 145,91 | -7,46% | 51.596,00 |
| 02.09.2024 | 158,00 | 158,54 | 155,92 | 157,68 | 0,23% | 2.938,00 |
| 30.08.2024 | 155,98 | 157,49 | 155,16 | 157,32 | 1,17% | 3.905,00 |
| 29.08.2024 | 153,29 | 158,12 | 152,57 | 155,50 | 1,14% | 5.994,00 |
| 28.08.2024 | 155,06 | 156,82 | 153,14 | 153,74 | -0,65% | 3.135,00 |
| 27.08.2024 | 155,48 | 156,38 | 153,37 | 154,75 | -0,43% | 5.782,00 |
| 26.08.2024 | 156,48 | 156,72 | 154,43 | 155,42 | -0,72% | 6.708,00 |
| 23.08.2024 | 155,75 | 158,13 | 155,32 | 156,54 | 0,68% | 1.535,00 |
| 22.08.2024 | 155,90 | 157,46 | 155,19 | 155,48 | -0,04% | 3.966,00 |
| 21.08.2024 | 155,06 | 156,20 | 153,80 | 155,54 | 0,73% | 3.792,00 |
| 20.08.2024 | 161,10 | 162,29 | 153,12 | 154,41 | -4,74% | 18.300,00 |
| 19.08.2024 | 163,75 | 163,99 | 160,34 | 162,09 | -0,75% | 4.950,00 |
| 16.08.2024 | 161,07 | 163,84 | 159,83 | 163,32 | 1,59% | 7.977,00 |
| 15.08.2024 | 153,22 | 160,89 | 152,85 | 160,76 | 5,09% | 7.735,00 |
| 14.08.2024 | 154,00 | 154,47 | 151,66 | 152,97 | -0,35% | 6.145,00 |
| 13.08.2024 | 150,88 | 153,60 | 148,52 | 153,50 | 2,31% | 6.850,00 |
| 12.08.2024 | 154,36 | 155,54 | 149,59 | 150,03 | -2,56% | 5.088,00 |
| 09.08.2024 | 155,30 | 155,84 | 152,85 | 153,97 | -0,56% | 6.012,00 |
| 08.08.2024 | 148,85 | 155,13 | 148,85 | 154,83 | 3,63% | 4.918,00 |
| 07.08.2024 | 151,98 | 154,12 | 149,23 | 149,40 | -1,20% | 10.285,00 |
| 06.08.2024 | 155,40 | 156,42 | 149,52 | 151,21 | -0,72% | 15.731,00 |
| 05.08.2024 | 153,30 | 153,50 | 146,24 | 152,31 | -2,10% | 18.639,00 |
| 02.08.2024 | 164,45 | 164,88 | 153,19 | 155,58 | -5,65% | 20.015,00 |
| 01.08.2024 | 177,40 | 177,98 | 163,73 | 164,89 | -6,37% | 17.838,00 |
| 31.07.2024 | 173,28 | 182,03 | 168,72 | 176,11 | 1,72% | 18.544,00 |
| 30.07.2024 | 172,06 | 173,84 | 171,02 | 173,14 | 1,09% | 8.177,00 |
| 29.07.2024 | 172,22 | 173,90 | 170,00 | 171,27 | -0,44% | 3.219,00 |
| 26.07.2024 | 170,47 | 174,66 | 169,96 | 172,03 | 1,09% | 4.185,00 |
| 25.07.2024 | 166,90 | 173,36 | 164,70 | 170,17 | 2,41% | 4.908,00 |
| 24.07.2024 | 172,10 | 172,20 | 166,11 | 166,17 | -3,32% | 8.244,00 |
| 23.07.2024 | 164,58 | 172,42 | 163,82 | 171,87 | 4,72% | 14.264,00 |
| 22.07.2024 | 164,62 | 167,83 | 162,68 | 164,12 | -0,39% | 9.432,00 |
| 19.07.2024 | 166,14 | 167,20 | 162,98 | 164,77 | -0,30% | 5.211,00 |
| 18.07.2024 | 169,60 | 171,68 | 165,12 | 165,26 | -2,27% | 4.270,00 |
| 17.07.2024 | 170,51 | 172,17 | 168,17 | 169,09 | -0,94% | 7.370,00 |
| 16.07.2024 | 165,08 | 172,14 | 164,48 | 170,70 | 3,92% | 9.284,00 |
| 15.07.2024 | 167,70 | 168,30 | 164,06 | 164,26 | -1,76% | 6.935,00 |
| 12.07.2024 | 169,77 | 169,96 | 165,54 | 167,21 | -1,26% | 7.279,00 |
| 11.07.2024 | 169,65 | 171,10 | 168,66 | 169,34 | -0,25% | 2.306,00 |
| 10.07.2024 | 169,76 | 170,82 | 168,84 | 169,76 | 0,16% | 1.403,00 |
| 09.07.2024 | 171,62 | 172,86 | 169,48 | 169,49 | -1,24% | 4.052,00 |
| 08.07.2024 | 170,31 | 176,69 | 168,18 | 171,61 | 0,61% | 5.427,00 |
| 05.07.2024 | 170,80 | 171,28 | 168,34 | 170,57 | -0,12% | 3.040,00 |