170,320€
-0,21%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |