170,120€
-1,45%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 172,66 | 175,21 | 169,44 | 169,96 | -1,55% | 7.959,00 |
| 30.01.2025 | 167,88 | 172,81 | 166,68 | 172,63 | 3,30% | 9.565,00 |
| 29.01.2025 | 170,98 | 175,50 | 163,87 | 167,11 | -1,99% | 22.064,00 |
| 28.01.2025 | 167,36 | 180,53 | 166,68 | 170,50 | 2,10% | 32.440,00 |
| 27.01.2025 | 166,02 | 169,62 | 165,53 | 166,99 | -0,42% | 12.498,00 |
| 24.01.2025 | 167,42 | 171,92 | 166,42 | 167,69 | -2,01% | 31.490,00 |
| 23.01.2025 | 168,20 | 171,49 | 166,64 | 171,13 | 1,88% | 7.936,00 |
| 22.01.2025 | 168,69 | 169,70 | 166,85 | 167,97 | -0,39% | 8.274,00 |
| 21.01.2025 | 166,51 | 169,88 | 165,04 | 168,62 | 1,39% | 12.113,00 |
| 20.01.2025 | 165,98 | 167,54 | 165,17 | 166,31 | -0,10% | 12.712,00 |
| 17.01.2025 | 164,80 | 166,88 | 163,86 | 166,47 | 1,50% | 10.791,00 |
| 16.01.2025 | 162,49 | 165,63 | 161,54 | 164,01 | 1,55% | 6.981,00 |
| 15.01.2025 | 162,60 | 164,42 | 161,47 | 161,51 | -0,41% | 9.907,00 |
| 14.01.2025 | 166,93 | 167,56 | 160,10 | 162,17 | -2,90% | 19.239,00 |
| 13.01.2025 | 168,15 | 168,93 | 164,46 | 167,02 | -0,52% | 13.116,00 |
| 10.01.2025 | 166,79 | 169,48 | 163,63 | 167,89 | 0,93% | 8.456,00 |
| 09.01.2025 | 165,99 | 167,32 | 164,78 | 166,35 | -0,14% | 5.313,00 |
| 08.01.2025 | 166,82 | 168,64 | 164,80 | 166,59 | -0,10% | 16.961,00 |
| 07.01.2025 | 164,78 | 168,37 | 164,02 | 166,75 | 1,34% | 8.486,00 |
| 06.01.2025 | 166,58 | 167,92 | 164,06 | 164,55 | -0,28% | 14.263,00 |
| 03.01.2025 | 167,63 | 168,93 | 164,74 | 165,01 | -1,70% | 5.505,00 |
| 02.01.2025 | 171,02 | 173,62 | 165,58 | 167,86 | 0,39% | 18.811,00 |
| 30.12.2024 | 172,62 | 172,62 | 164,40 | 167,20 | -3,60% | 36.901,00 |
| 27.12.2024 | 172,52 | 173,88 | 172,14 | 173,44 | 1,48% | 10.377,00 |
| 23.12.2024 | 171,07 | 173,13 | 167,67 | 170,91 | 0,21% | 13.543,00 |
| 20.12.2024 | 172,25 | 174,50 | 167,22 | 170,55 | -0,07% | 36.025,00 |
| 19.12.2024 | 166,49 | 173,07 | 164,60 | 170,67 | 2,30% | 19.891,00 |
| 18.12.2024 | 164,86 | 170,26 | 164,52 | 166,84 | 1,13% | 20.723,00 |
| 17.12.2024 | 165,14 | 167,31 | 163,53 | 164,97 | -0,04% | 14.112,00 |
| 16.12.2024 | 160,00 | 166,70 | 158,30 | 165,03 | 2,09% | 20.223,00 |
| 13.12.2024 | 161,18 | 162,38 | 158,51 | 161,65 | 0,75% | 24.582,00 |
| 12.12.2024 | 158,29 | 161,56 | 157,46 | 160,44 | 1,52% | 22.171,00 |
| 11.12.2024 | 156,26 | 161,22 | 156,04 | 158,04 | 1,42% | 33.952,00 |
| 10.12.2024 | 148,96 | 158,40 | 148,56 | 155,82 | 4,43% | 37.931,00 |
| 09.12.2024 | 145,80 | 153,11 | 145,12 | 149,21 | 2,35% | 25.361,00 |
| 06.12.2024 | 148,27 | 150,21 | 145,26 | 145,78 | -1,51% | 14.870,00 |
| 05.12.2024 | 150,74 | 151,48 | 147,30 | 148,02 | -1,55% | 24.015,00 |
| 04.12.2024 | 147,83 | 152,36 | 146,74 | 150,35 | 1,78% | 11.803,00 |
| 03.12.2024 | 149,48 | 150,14 | 146,80 | 147,72 | -0,94% | 9.527,00 |
| 02.12.2024 | 147,66 | 153,21 | 147,38 | 149,12 | 1,50% | 24.370,00 |
| 29.11.2024 | 144,70 | 149,12 | 143,97 | 146,91 | 0,51% | 12.108,00 |
| 28.11.2024 | 144,98 | 146,94 | 144,21 | 146,17 | 1,29% | 6.159,00 |
| 27.11.2024 | 143,99 | 144,76 | 142,49 | 144,31 | 0,28% | 6.872,00 |
| 26.11.2024 | 145,17 | 145,99 | 142,65 | 143,90 | -1,27% | 8.380,00 |
| 25.11.2024 | 142,99 | 145,90 | 140,94 | 145,75 | 1,72% | 20.399,00 |
| 22.11.2024 | 137,78 | 144,28 | 136,50 | 143,28 | 4,70% | 25.417,00 |
| 21.11.2024 | 138,50 | 139,85 | 134,21 | 136,85 | -1,30% | 8.033,00 |
| 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 |