178,520€
0,81%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 177,20 | 179,40 | 176,79 | 178,63 | 0,88% | 11.375,00 |
27.03.2024 | 173,54 | 177,80 | 173,01 | 177,08 | 2,15% | 15.634,00 |
26.03.2024 | 177,38 | 178,00 | 172,52 | 173,35 | -1,98% | 16.300,00 |
25.03.2024 | 175,35 | 181,96 | 174,34 | 176,86 | 1,13% | 21.036,00 |
22.03.2024 | 174,58 | 178,25 | 174,16 | 174,88 | 1,00% | 9.418,00 |
21.03.2024 | 172,65 | 174,82 | 172,24 | 173,15 | 0,66% | 12.846,00 |
20.03.2024 | 167,28 | 172,48 | 160,36 | 172,01 | 3,21% | 17.299,00 |
19.03.2024 | 165,50 | 167,28 | 164,92 | 166,66 | 0,74% | 15.567,00 |
18.03.2024 | 166,39 | 166,78 | 163,08 | 165,44 | -1,42% | 19.431,00 |
15.03.2024 | 166,88 | 169,19 | 166,06 | 167,83 | 0,78% | 10.950,00 |
14.03.2024 | 166,87 | 169,57 | 165,90 | 166,53 | -0,13% | 10.271,00 |
13.03.2024 | 168,27 | 169,94 | 166,22 | 166,75 | -1,13% | 17.197,00 |
12.03.2024 | 176,02 | 176,03 | 167,60 | 168,66 | -4,08% | 32.223,00 |
11.03.2024 | 181,53 | 181,96 | 173,80 | 175,84 | -3,25% | 19.983,00 |
08.03.2024 | 183,96 | 185,96 | 181,73 | 181,74 | -2,11% | 7.156,00 |
07.03.2024 | 183,75 | 186,11 | 183,08 | 185,65 | 0,64% | 4.599,00 |
06.03.2024 | 185,34 | 185,84 | 183,39 | 184,47 | -0,40% | 5.367,00 |
05.03.2024 | 185,50 | 186,65 | 183,22 | 185,21 | 0,24% | 4.736,00 |
04.03.2024 | 185,00 | 185,63 | 181,35 | 184,77 | 0,01% | 8.835,00 |
01.03.2024 | 188,80 | 189,59 | 183,82 | 184,76 | -2,05% | 7.534,00 |
29.02.2024 | 188,85 | 190,57 | 187,40 | 188,63 | -1,21% | 4.489,00 |
28.02.2024 | 185,70 | 191,92 | 184,98 | 190,95 | 2,87% | 5.756,00 |
27.02.2024 | 184,46 | 186,11 | 184,02 | 185,63 | 0,44% | 4.313,00 |
26.02.2024 | 185,42 | 187,03 | 184,35 | 184,82 | -0,48% | 3.833,00 |
23.02.2024 | 186,33 | 186,82 | 182,02 | 185,71 | -0,30% | 9.903,00 |
22.02.2024 | 187,50 | 188,78 | 185,28 | 186,26 | -0,10% | 7.848,00 |
21.02.2024 | 188,20 | 189,24 | 186,06 | 186,45 | -0,84% | 4.845,00 |
20.02.2024 | 189,54 | 189,98 | 187,42 | 188,02 | -0,71% | 4.211,00 |
19.02.2024 | 189,76 | 189,88 | 188,20 | 189,37 | 0,14% | 3.557,00 |
16.02.2024 | 190,82 | 191,82 | 188,23 | 189,11 | -0,78% | 4.162,00 |
15.02.2024 | 189,38 | 191,63 | 188,76 | 190,59 | 0,61% | 5.501,00 |
14.02.2024 | 190,88 | 192,94 | 188,48 | 189,43 | -0,73% | 5.918,00 |
13.02.2024 | 193,36 | 194,60 | 189,01 | 190,82 | -1,77% | 10.663,00 |
12.02.2024 | 194,16 | 195,14 | 192,60 | 194,26 | 0,24% | 7.225,00 |
09.02.2024 | 193,89 | 196,00 | 192,86 | 193,80 | -0,14% | 5.610,00 |
08.02.2024 | 197,50 | 198,16 | 193,66 | 194,08 | -1,22% | 8.830,00 |
07.02.2024 | 194,50 | 198,43 | 193,13 | 196,47 | 1,32% | 8.184,00 |
06.02.2024 | 191,39 | 195,89 | 189,83 | 193,91 | 0,60% | 7.301,00 |
05.02.2024 | 192,85 | 193,25 | 188,74 | 192,76 | -0,65% | 9.907,00 |
02.02.2024 | 193,44 | 194,22 | 191,12 | 194,02 | 0,43% | 5.137,00 |
01.02.2024 | 196,50 | 199,26 | 190,75 | 193,19 | -1,20% | 10.973,00 |
31.01.2024 | 185,26 | 197,00 | 182,76 | 195,53 | 5,92% | 21.677,00 |
30.01.2024 | 191,00 | 191,50 | 183,71 | 184,60 | -2,55% | 11.021,00 |
29.01.2024 | 191,50 | 192,40 | 188,42 | 189,43 | 0,08% | 9.439,00 |
26.01.2024 | 185,86 | 190,26 | 185,20 | 189,27 | 1,50% | 10.029,00 |
25.01.2024 | 194,37 | 195,10 | 183,14 | 186,47 | -5,28% | 23.341,00 |
24.01.2024 | 192,65 | 199,81 | 191,60 | 196,86 | 1,03% | 15.037,00 |
23.01.2024 | 196,92 | 199,61 | 194,66 | 194,85 | -1,26% | 8.197,00 |
22.01.2024 | 196,93 | 199,26 | 190,96 | 197,34 | 0,03% | 11.975,00 |
19.01.2024 | 195,00 | 197,47 | 191,98 | 197,29 | 1,35% | 18.172,00 |
18.01.2024 | 186,29 | 196,12 | 186,02 | 194,66 | 4,29% | 28.840,00 |
17.01.2024 | 183,99 | 190,10 | 182,14 | 186,65 | 1,12% | 14.197,00 |
16.01.2024 | 195,95 | 197,76 | 183,48 | 184,59 | -5,82% | 23.185,00 |
15.01.2024 | 197,61 | 197,61 | 195,02 | 195,99 | -1,46% | 26.516,00 |
12.01.2024 | 202,40 | 203,20 | 198,12 | 198,89 | -2,08% | 20.113,00 |
11.01.2024 | 207,30 | 209,40 | 203,02 | 203,13 | -2,23% | 13.563,00 |
10.01.2024 | 205,50 | 211,25 | 205,50 | 207,75 | 0,52% | 18.309,00 |
09.01.2024 | 210,00 | 210,15 | 204,00 | 206,68 | -1,10% | 25.220,00 |
08.01.2024 | 208,50 | 213,83 | 205,50 | 208,98 | -8,24% | 63.122,00 |
05.01.2024 | 224,30 | 228,33 | 223,15 | 227,75 | 1,74% | 3.224,00 |
04.01.2024 | 223,68 | 226,52 | 222,20 | 223,85 | 0,32% | 4.544,00 |
03.01.2024 | 229,33 | 229,95 | 223,00 | 223,13 | -3,03% | 7.777,00 |
02.01.2024 | 235,85 | 237,00 | 229,18 | 230,10 | -2,13% | 7.317,00 |
29.12.2023 | 235,13 | 235,65 | 232,60 | 235,10 | -0,11% | 2.920,00 |
28.12.2023 | 236,08 | 236,30 | 232,45 | 235,35 | -0,28% | 7.139,00 |
27.12.2023 | 237,00 | 238,50 | 234,98 | 236,00 | -0,27% | 3.142,00 |
22.12.2023 | 237,75 | 238,95 | 235,58 | 236,65 | -0,54% | 3.664,00 |
21.12.2023 | 239,77 | 243,20 | 236,80 | 237,93 | -0,16% | 5.408,00 |
20.12.2023 | 240,27 | 242,83 | 238,15 | 238,30 | -0,67% | 4.908,00 |
19.12.2023 | 237,95 | 241,60 | 237,27 | 239,90 | 0,57% | 4.541,00 |
18.12.2023 | 242,30 | 242,30 | 238,20 | 238,55 | -1,46% | 6.480,00 |
15.12.2023 | 233,65 | 243,52 | 232,65 | 242,08 | 3,98% | 13.842,00 |
14.12.2023 | 230,55 | 233,88 | 226,63 | 232,80 | 0,93% | 6.580,00 |
13.12.2023 | 230,77 | 232,45 | 229,50 | 230,65 | 0,22% | 4.540,00 |
12.12.2023 | 230,38 | 232,38 | 229,55 | 230,15 | 0,00% | 6.633,00 |
11.12.2023 | 227,45 | 230,45 | 226,10 | 230,15 | 1,50% | 8.915,00 |
08.12.2023 | 219,85 | 226,80 | 218,30 | 226,75 | 3,13% | 10.735,00 |
07.12.2023 | 219,83 | 220,88 | 213,40 | 219,88 | -0,05% | 5.577,00 |
06.12.2023 | 217,20 | 221,65 | 215,75 | 219,98 | 1,51% | 5.690,00 |
05.12.2023 | 215,45 | 217,38 | 213,88 | 216,70 | -0,02% | 5.268,00 |
04.12.2023 | 215,55 | 216,83 | 212,55 | 216,75 | 0,90% | 4.784,00 |
01.12.2023 | 212,38 | 216,90 | 211,90 | 214,83 | 0,90% | 5.189,00 |
30.11.2023 | 205,38 | 213,95 | 204,77 | 212,90 | 4,12% | 6.167,00 |
29.11.2023 | 202,60 | 204,88 | 201,55 | 204,48 | 0,99% | 1.987,00 |
28.11.2023 | 201,38 | 204,70 | 199,78 | 202,48 | 1,14% | 3.762,00 |
27.11.2023 | 200,43 | 200,85 | 199,12 | 200,20 | -0,34% | 2.253,00 |
24.11.2023 | 200,52 | 202,88 | 200,05 | 200,88 | 0,04% | 3.618,00 |
23.11.2023 | 201,05 | 202,50 | 200,35 | 200,80 | -0,57% | 2.035,00 |
22.11.2023 | 199,77 | 203,73 | 199,28 | 201,95 | 0,91% | 3.263,00 |
21.11.2023 | 198,77 | 200,50 | 197,39 | 200,13 | 0,57% | 2.926,00 |
20.11.2023 | 189,78 | 199,91 | 188,80 | 198,99 | 4,34% | 9.149,00 |
17.11.2023 | 191,20 | 192,67 | 190,32 | 190,72 | 0,12% | 1.893,00 |
16.11.2023 | 192,12 | 193,00 | 188,52 | 190,50 | -1,08% | 3.655,00 |
15.11.2023 | 192,00 | 194,65 | 191,00 | 192,58 | 1,05% | 4.557,00 |
14.11.2023 | 192,50 | 193,44 | 189,93 | 190,58 | -0,36% | 2.271,00 |
13.11.2023 | 184,01 | 193,79 | 184,01 | 191,27 | 3,95% | 7.889,00 |
10.11.2023 | 181,33 | 184,70 | 180,78 | 184,01 | 1,35% | 807,00 |
09.11.2023 | 179,34 | 183,88 | 179,02 | 181,55 | 1,31% | 3.395,00 |
08.11.2023 | 178,68 | 180,22 | 177,55 | 179,20 | 0,16% | 2.259,00 |
07.11.2023 | 179,59 | 180,29 | 177,42 | 178,91 | -0,58% | 3.228,00 |