142,330€
3,54%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 138,62 | 144,36 | 137,98 | 142,40 | 3,59% | 7.498,00 |
| 16.04.2025 | 135,05 | 138,72 | 134,60 | 137,46 | -0,34% | 13.490,00 |
| 15.04.2025 | 140,00 | 141,58 | 134,18 | 137,93 | -1,67% | 19.751,00 |
| 14.04.2025 | 139,59 | 143,54 | 138,72 | 140,27 | 1,37% | 9.954,00 |
| 11.04.2025 | 138,10 | 139,50 | 133,81 | 138,37 | -0,30% | 17.899,00 |
| 10.04.2025 | 144,02 | 145,00 | 133,50 | 138,78 | -5,68% | 24.348,00 |
| 09.04.2025 | 124,48 | 148,04 | 122,18 | 147,14 | 15,71% | 45.511,00 |
| 08.04.2025 | 130,02 | 135,26 | 125,60 | 127,16 | -0,14% | 39.308,00 |
| 07.04.2025 | 121,90 | 131,46 | 115,10 | 127,34 | 2,04% | 61.388,00 |
| 04.04.2025 | 136,08 | 137,74 | 121,20 | 124,80 | -8,57% | 46.548,00 |
| 03.04.2025 | 150,90 | 150,90 | 136,50 | 136,50 | -11,65% | 22.923,00 |
| 02.04.2025 | 156,20 | 156,76 | 153,40 | 154,50 | -1,13% | 5.224,00 |
| 01.04.2025 | 157,46 | 158,00 | 151,84 | 156,26 | -1,48% | 9.197,00 |
| 31.03.2025 | 160,02 | 160,02 | 154,42 | 158,60 | -0,58% | 9.354,00 |
| 28.03.2025 | 166,94 | 166,94 | 159,22 | 159,52 | -4,17% | 12.108,00 |
| 27.03.2025 | 165,82 | 168,80 | 164,88 | 166,46 | 0,64% | 9.339,00 |
| 26.03.2025 | 169,48 | 169,84 | 165,06 | 165,40 | -2,06% | 9.200,00 |
| 25.03.2025 | 167,20 | 170,26 | 166,28 | 168,88 | 0,52% | 10.390,00 |
| 24.03.2025 | 169,00 | 170,46 | 166,04 | 168,00 | 1,24% | 29.589,00 |
| 21.03.2025 | 159,48 | 169,54 | 157,76 | 165,94 | 4,51% | 24.757,00 |
| 20.03.2025 | 159,20 | 160,64 | 157,58 | 158,78 | 0,48% | 7.957,00 |
| 19.03.2025 | 148,40 | 159,66 | 147,60 | 158,02 | 6,70% | 23.076,00 |
| 18.03.2025 | 148,56 | 148,58 | 145,76 | 148,10 | -0,28% | 10.146,00 |
| 17.03.2025 | 147,98 | 149,00 | 146,28 | 148,52 | -0,28% | 11.726,00 |
| 14.03.2025 | 148,16 | 149,16 | 146,60 | 148,94 | 1,11% | 13.657,00 |
| 13.03.2025 | 146,08 | 148,96 | 144,82 | 147,30 | 1,10% | 20.593,00 |
| 12.03.2025 | 142,16 | 146,40 | 140,90 | 145,70 | 3,47% | 15.827,00 |
| 11.03.2025 | 136,20 | 141,94 | 133,28 | 140,82 | 3,39% | 18.457,00 |
| 10.03.2025 | 141,00 | 142,42 | 135,32 | 136,20 | -4,11% | 25.499,00 |
| 07.03.2025 | 147,56 | 147,66 | 137,44 | 142,04 | -3,37% | 29.542,00 |
| 06.03.2025 | 151,26 | 151,80 | 146,46 | 147,00 | -2,88% | 20.085,00 |
| 05.03.2025 | 152,00 | 152,24 | 148,00 | 151,36 | 0,97% | 17.257,00 |
| 04.03.2025 | 161,90 | 163,00 | 149,16 | 149,90 | -7,87% | 27.895,00 |
| 03.03.2025 | 168,34 | 169,56 | 161,74 | 162,70 | -3,11% | 11.303,00 |
| 28.02.2025 | 167,78 | 169,28 | 166,54 | 167,92 | 0,37% | 5.034,00 |
| 27.02.2025 | 165,62 | 170,18 | 165,60 | 167,30 | 1,41% | 14.217,00 |
| 26.02.2025 | 169,98 | 171,42 | 163,74 | 164,98 | -2,42% | 9.370,00 |
| 25.02.2025 | 172,18 | 173,00 | 167,96 | 169,08 | -1,72% | 11.649,00 |
| 24.02.2025 | 170,40 | 174,46 | 169,00 | 172,04 | 1,16% | 7.134,00 |
| 21.02.2025 | 171,84 | 173,76 | 166,86 | 170,06 | -1,23% | 8.179,00 |
| 20.02.2025 | 178,14 | 178,28 | 171,80 | 172,18 | -3,58% | 9.478,00 |
| 19.02.2025 | 176,42 | 179,22 | 174,60 | 178,58 | 0,79% | 9.007,00 |
| 18.02.2025 | 177,64 | 180,30 | 176,38 | 177,18 | 0,16% | 14.447,00 |
| 17.02.2025 | 175,50 | 176,98 | 175,04 | 176,90 | 0,74% | 5.606,00 |
| 14.02.2025 | 177,96 | 178,20 | 174,82 | 175,60 | -0,91% | 11.168,00 |
| 13.02.2025 | 178,76 | 181,00 | 177,22 | 177,22 | -0,99% | 10.435,00 |
| 12.02.2025 | 174,76 | 179,00 | 172,32 | 179,00 | 2,53% | 8.613,00 |
| 11.02.2025 | 175,40 | 176,06 | 172,46 | 174,58 | -0,43% | 4.619,00 |
| 10.02.2025 | 175,86 | 177,98 | 174,46 | 175,34 | -0,26% | 7.411,00 |
| 07.02.2025 | 177,32 | 179,02 | 175,38 | 175,80 | -1,05% | 15.386,00 |
| 06.02.2025 | 174,80 | 179,00 | 174,70 | 177,66 | 1,96% | 20.686,00 |
| 05.02.2025 | 168,52 | 174,70 | 168,04 | 174,24 | 2,86% | 14.521,00 |
| 04.02.2025 | 170,98 | 171,22 | 168,02 | 169,40 | -0,99% | 8.741,00 |
| 03.02.2025 | 168,00 | 172,90 | 167,30 | 171,10 | 0,62% | 15.032,00 |
| 31.01.2025 | 172,98 | 175,00 | 169,66 | 170,04 | -1,32% | 7.959,00 |
| 30.01.2025 | 167,88 | 172,32 | 166,68 | 172,32 | 3,19% | 9.565,00 |
| 29.01.2025 | 170,98 | 175,00 | 164,02 | 167,00 | -1,93% | 22.094,00 |
| 28.01.2025 | 167,36 | 180,52 | 166,78 | 170,28 | 2,25% | 32.520,00 |
| 27.01.2025 | 166,02 | 169,62 | 165,56 | 166,54 | -0,68% | 12.498,00 |
| 24.01.2025 | 167,42 | 171,92 | 166,44 | 167,68 | -1,98% | 31.490,00 |
| 23.01.2025 | 168,20 | 171,48 | 166,64 | 171,06 | 1,93% | 7.936,00 |
| 22.01.2025 | 168,98 | 169,70 | 167,00 | 167,82 | -0,56% | 8.274,00 |
| 21.01.2025 | 166,50 | 169,82 | 165,04 | 168,76 | 1,36% | 12.113,00 |
| 20.01.2025 | 166,42 | 167,54 | 165,48 | 166,50 | -0,04% | 12.712,00 |
| 17.01.2025 | 164,80 | 166,88 | 163,86 | 166,56 | 1,12% | 10.791,00 |
| 16.01.2025 | 162,12 | 165,48 | 161,54 | 164,72 | 2,09% | 6.981,00 |
| 15.01.2025 | 162,52 | 164,04 | 161,34 | 161,34 | -0,58% | 9.917,00 |
| 14.01.2025 | 166,34 | 167,54 | 160,10 | 162,28 | -2,83% | 19.279,00 |
| 13.01.2025 | 168,48 | 168,90 | 164,48 | 167,00 | -0,54% | 13.596,00 |
| 10.01.2025 | 166,60 | 169,48 | 163,76 | 167,90 | 0,54% | 8.456,00 |
| 09.01.2025 | 165,00 | 167,00 | 164,78 | 167,00 | 0,00% | 5.313,00 |
| 08.01.2025 | 166,82 | 168,50 | 165,00 | 167,00 | 0,60% | 16.961,00 |
| 07.01.2025 | 164,78 | 168,18 | 164,02 | 166,00 | 0,79% | 8.486,00 |
| 06.01.2025 | 166,52 | 167,92 | 164,10 | 164,70 | -0,02% | 14.263,00 |
| 03.01.2025 | 167,94 | 168,52 | 164,74 | 164,74 | -2,03% | 5.505,00 |
| 02.01.2025 | 171,02 | 173,62 | 165,58 | 168,16 | 0,74% | 18.811,00 |
| 30.12.2024 | 172,26 | 172,26 | 164,40 | 166,92 | -3,79% | 36.901,00 |
| 27.12.2024 | 172,52 | 173,88 | 172,14 | 173,50 | 1,51% | 10.377,00 |
| 23.12.2024 | 170,64 | 173,12 | 167,80 | 170,92 | 0,25% | 13.543,00 |
| 20.12.2024 | 171,50 | 174,48 | 167,22 | 170,50 | -0,27% | 36.065,00 |
| 19.12.2024 | 166,00 | 172,98 | 164,60 | 170,96 | 2,85% | 19.891,00 |
| 18.12.2024 | 165,20 | 170,26 | 164,52 | 166,22 | 0,48% | 20.723,00 |
| 17.12.2024 | 165,48 | 167,18 | 163,62 | 165,42 | 0,11% | 14.112,00 |
| 16.12.2024 | 160,00 | 166,70 | 158,30 | 165,24 | 2,33% | 20.223,00 |
| 13.12.2024 | 161,00 | 162,10 | 158,94 | 161,48 | 0,81% | 24.582,00 |
| 12.12.2024 | 158,50 | 161,56 | 157,46 | 160,18 | 1,37% | 22.171,00 |
| 11.12.2024 | 156,48 | 161,22 | 156,04 | 158,02 | 1,36% | 33.952,00 |
| 10.12.2024 | 148,96 | 158,40 | 148,56 | 155,90 | 4,32% | 37.931,00 |
| 09.12.2024 | 145,62 | 153,04 | 145,16 | 149,44 | 2,48% | 25.361,00 |
| 06.12.2024 | 148,02 | 149,86 | 145,26 | 145,82 | -1,55% | 14.870,00 |
| 05.12.2024 | 150,74 | 151,42 | 147,30 | 148,12 | -1,45% | 24.015,00 |
| 04.12.2024 | 149,00 | 152,32 | 146,88 | 150,30 | 1,66% | 11.803,00 |
| 03.12.2024 | 149,48 | 150,14 | 146,90 | 147,84 | -0,95% | 9.527,00 |
| 02.12.2024 | 147,94 | 153,10 | 147,38 | 149,26 | 1,90% | 24.370,00 |
| 29.11.2024 | 144,50 | 149,12 | 144,02 | 146,48 | 0,45% | 12.108,00 |
| 28.11.2024 | 144,98 | 146,94 | 144,40 | 145,82 | 1,08% | 6.184,00 |
| 27.11.2024 | 144,42 | 144,76 | 142,52 | 144,26 | -0,10% | 6.872,00 |
| 26.11.2024 | 145,34 | 145,88 | 142,72 | 144,40 | -0,96% | 8.380,00 |
| 25.11.2024 | 143,00 | 145,80 | 141,08 | 145,80 | 1,82% | 20.399,00 |
| 22.11.2024 | 137,78 | 144,26 | 136,50 | 143,20 | 4,12% | 25.563,00 |