172,080€
0,05%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 170,02 | 172,30 | 167,20 | 172,08 | 0,05% | 16.572,00 |
| 19.12.2024 | 166,36 | 172,00 | 165,86 | 172,00 | 1,51% | 11.664,00 |
| 18.12.2024 | 165,12 | 169,44 | 164,90 | 169,44 | 3,22% | 4.876,00 |
| 17.12.2024 | 164,98 | 167,04 | 163,64 | 164,16 | 0,18% | 5.865,00 |
| 16.12.2024 | 160,50 | 164,34 | 158,50 | 163,86 | 1,31% | 4.389,00 |
| 13.12.2024 | 161,30 | 161,74 | 159,00 | 161,74 | 0,76% | 11.916,00 |
| 12.12.2024 | 158,80 | 161,14 | 158,26 | 160,52 | 1,06% | 6.849,00 |
| 11.12.2024 | 156,96 | 161,00 | 156,40 | 158,84 | 1,15% | 9.964,00 |
| 10.12.2024 | 149,50 | 157,94 | 149,18 | 157,04 | 4,75% | 12.838,00 |
| 09.12.2024 | 146,20 | 152,20 | 145,32 | 149,92 | 1,30% | 3.411,00 |
| 06.12.2024 | 148,10 | 150,08 | 147,80 | 148,00 | -1,44% | 12.630,00 |
| 05.12.2024 | 150,16 | 151,10 | 149,22 | 150,16 | 0,13% | 4.203,00 |
| 04.12.2024 | 148,32 | 150,26 | 146,98 | 149,96 | 1,26% | 11.404,00 |
| 03.12.2024 | 149,32 | 149,56 | 147,00 | 148,10 | -2,42% | 3.812,00 |
| 02.12.2024 | 148,90 | 153,10 | 147,90 | 151,78 | 2,67% | 6.851,00 |
| 29.11.2024 | 144,46 | 149,10 | 143,76 | 147,84 | 0,85% | 6.462,00 |
| 28.11.2024 | 144,24 | 146,60 | 144,02 | 146,60 | 1,98% | 1.760,00 |
| 27.11.2024 | 143,94 | 144,28 | 142,78 | 143,76 | -1,35% | 2.729,00 |
| 26.11.2024 | 145,24 | 145,94 | 142,62 | 145,72 | 0,37% | 6.735,00 |
| 25.11.2024 | 143,78 | 145,70 | 141,14 | 145,18 | 2,53% | 9.379,00 |
| 22.11.2024 | 136,88 | 142,14 | 136,88 | 141,60 | 3,43% | 21.162,00 |
| 21.11.2024 | 138,86 | 139,58 | 134,76 | 136,90 | -1,33% | 9.158,00 |
| 20.11.2024 | 137,60 | 139,72 | 137,60 | 138,74 | 1,17% | 4.295,00 |
| 19.11.2024 | 135,82 | 137,24 | 133,92 | 137,14 | 1,99% | 6.793,00 |
| 18.11.2024 | 132,72 | 134,60 | 130,80 | 134,46 | 1,99% | 3.997,00 |
| 15.11.2024 | 130,66 | 132,60 | 130,26 | 131,84 | -0,59% | 5.430,00 |
| 14.11.2024 | 133,24 | 134,62 | 132,62 | 132,62 | -1,54% | 6.488,00 |
| 13.11.2024 | 137,10 | 137,68 | 134,38 | 134,70 | -1,58% | 18.803,00 |
| 12.11.2024 | 140,02 | 140,48 | 136,38 | 136,86 | -2,34% | 3.755,00 |
| 11.11.2024 | 142,76 | 143,64 | 140,10 | 140,14 | 0,11% | 8.129,00 |
| 08.11.2024 | 140,38 | 141,24 | 139,00 | 139,98 | 0,06% | 13.775,00 |
| 07.11.2024 | 137,90 | 141,02 | 137,50 | 139,90 | 1,86% | 10.262,00 |
| 06.11.2024 | 144,00 | 145,12 | 134,74 | 137,34 | -2,54% | 36.242,00 |
| 05.11.2024 | 146,42 | 146,98 | 140,00 | 140,92 | -1,51% | 10.771,00 |
| 04.11.2024 | 142,22 | 143,84 | 140,00 | 143,08 | 0,83% | 3.141,00 |
| 01.11.2024 | 140,78 | 143,60 | 139,92 | 141,90 | 2,84% | 9.246,00 |
| 31.10.2024 | 141,58 | 142,54 | 136,58 | 137,98 | -3,73% | 7.979,00 |
| 30.10.2024 | 141,76 | 143,32 | 141,04 | 143,32 | 1,40% | 4.632,00 |
| 29.10.2024 | 137,28 | 144,14 | 135,58 | 141,34 | -0,35% | 13.052,00 |
| 28.10.2024 | 142,66 | 144,48 | 140,10 | 141,84 | -1,09% | 10.027,00 |
| 25.10.2024 | 144,00 | 144,70 | 143,12 | 143,40 | 0,27% | 1.415,00 |
| 24.10.2024 | 140,98 | 144,26 | 139,40 | 143,02 | -0,28% | 16.718,00 |
| 23.10.2024 | 148,42 | 149,32 | 142,78 | 143,42 | -2,79% | 14.552,00 |
| 22.10.2024 | 148,16 | 148,50 | 146,78 | 147,54 | 0,12% | 3.471,00 |
| 21.10.2024 | 147,78 | 150,26 | 146,00 | 147,36 | 3,99% | 10.683,00 |
| 18.10.2024 | 143,78 | 143,92 | 141,70 | 141,70 | -1,71% | 2.582,00 |
| 17.10.2024 | 142,78 | 145,00 | 141,80 | 144,16 | 2,21% | 7.165,00 |
| 16.10.2024 | 139,48 | 141,04 | 139,18 | 141,04 | 1,41% | 1.815,00 |
| 15.10.2024 | 136,90 | 140,58 | 134,88 | 139,08 | 2,10% | 15.587,00 |
| 14.10.2024 | 136,18 | 136,84 | 134,00 | 136,22 | -0,92% | 8.932,00 |
| 11.10.2024 | 134,50 | 137,48 | 133,42 | 137,48 | 1,43% | 5.637,00 |
| 10.10.2024 | 136,90 | 137,36 | 135,08 | 135,54 | -1,94% | 7.610,00 |
| 09.10.2024 | 139,78 | 139,80 | 135,74 | 138,22 | -1,85% | 5.802,00 |
| 08.10.2024 | 141,92 | 142,78 | 140,82 | 140,82 | -0,91% | 5.046,00 |
| 07.10.2024 | 141,00 | 144,54 | 140,38 | 142,12 | 2,72% | 9.106,00 |
| 04.10.2024 | 137,00 | 139,18 | 136,60 | 138,36 | 0,57% | 3.322,00 |
| 03.10.2024 | 138,82 | 138,84 | 137,00 | 137,58 | -1,11% | 4.735,00 |
| 02.10.2024 | 138,98 | 140,00 | 138,38 | 139,12 | -0,16% | 5.487,00 |
| 01.10.2024 | 137,56 | 139,38 | 132,24 | 139,34 | 1,72% | 27.799,00 |
| 30.09.2024 | 139,82 | 139,96 | 135,22 | 136,98 | -2,62% | 8.725,00 |
| 27.09.2024 | 139,00 | 140,66 | 138,42 | 140,66 | 1,63% | 5.353,00 |
| 26.09.2024 | 137,56 | 138,44 | 137,00 | 138,40 | 0,16% | 5.139,00 |
| 25.09.2024 | 139,20 | 140,08 | 138,14 | 138,18 | -0,25% | 3.366,00 |
| 24.09.2024 | 140,52 | 140,74 | 137,82 | 138,52 | 0,22% | 9.291,00 |
| 23.09.2024 | 138,02 | 139,00 | 136,60 | 138,22 | 0,23% | 2.150,00 |
| 20.09.2024 | 138,84 | 138,84 | 136,92 | 137,90 | -1,32% | 4.185,00 |
| 19.09.2024 | 140,54 | 141,08 | 139,40 | 139,74 | -1,19% | 4.884,00 |
| 18.09.2024 | 140,46 | 141,84 | 140,24 | 141,42 | 0,06% | 524,00 |
| 17.09.2024 | 140,56 | 142,56 | 139,84 | 141,34 | 1,51% | 3.230,00 |
| 16.09.2024 | 142,06 | 142,26 | 138,76 | 139,24 | -4,68% | 4.882,00 |
| 13.09.2024 | 144,00 | 146,64 | 139,46 | 146,08 | -1,07% | 9.062,00 |
| 12.09.2024 | 146,12 | 147,66 | 144,28 | 147,66 | 3,06% | 2.361,00 |
| 11.09.2024 | 144,74 | 145,08 | 141,92 | 143,28 | -0,94% | 2.471,00 |
| 10.09.2024 | 147,50 | 148,12 | 143,66 | 144,64 | -2,06% | 4.206,00 |
| 09.09.2024 | 144,48 | 151,50 | 144,48 | 147,68 | 3,29% | 10.426,00 |
| 06.09.2024 | 145,42 | 146,58 | 142,78 | 142,98 | -1,37% | 3.723,00 |
| 05.09.2024 | 147,38 | 148,08 | 144,96 | 144,96 | -2,69% | 2.759,00 |
| 04.09.2024 | 144,94 | 150,28 | 144,16 | 148,96 | 3,59% | 6.442,00 |
| 03.09.2024 | 156,72 | 157,30 | 143,66 | 143,80 | -8,94% | 14.088,00 |
| 02.09.2024 | 156,98 | 158,00 | 156,02 | 157,92 | 1,24% | 1.655,00 |
| 30.08.2024 | 155,70 | 157,40 | 155,70 | 155,98 | -0,26% | 4.966,00 |
| 29.08.2024 | 152,72 | 156,52 | 152,72 | 156,38 | 1,28% | 2.164,00 |
| 28.08.2024 | 155,02 | 156,72 | 154,40 | 154,40 | -0,10% | 1.749,00 |
| 27.08.2024 | 156,46 | 156,46 | 153,48 | 154,56 | -0,28% | 4.447,00 |
| 26.08.2024 | 155,56 | 156,36 | 154,44 | 155,00 | -1,65% | 3.430,00 |
| 23.08.2024 | 156,10 | 158,00 | 155,82 | 157,60 | 0,88% | 3.768,00 |
| 22.08.2024 | 155,86 | 157,28 | 155,48 | 156,22 | 1,06% | 2.519,00 |
| 21.08.2024 | 154,52 | 155,66 | 153,98 | 154,58 | 0,56% | 3.287,00 |
| 20.08.2024 | 161,78 | 162,18 | 153,22 | 153,72 | -5,17% | 7.621,00 |
| 19.08.2024 | 162,68 | 163,96 | 161,90 | 162,10 | 0,82% | 2.971,00 |
| 16.08.2024 | 161,00 | 162,90 | 160,02 | 160,78 | 2,21% | 6.582,00 |
| 15.08.2024 | 154,00 | 158,00 | 153,18 | 157,30 | 2,58% | 3.035,00 |
| 14.08.2024 | 154,40 | 154,40 | 152,06 | 153,34 | 0,43% | 2.217,00 |
| 13.08.2024 | 150,98 | 152,68 | 148,80 | 152,68 | 1,23% | 4.453,00 |
| 12.08.2024 | 154,98 | 154,98 | 150,64 | 150,82 | -1,68% | 3.029,00 |
| 09.08.2024 | 154,02 | 155,76 | 153,30 | 153,40 | -0,03% | 1.774,00 |
| 08.08.2024 | 151,08 | 154,22 | 149,32 | 153,44 | 0,51% | 3.919,00 |
| 07.08.2024 | 151,52 | 153,88 | 151,52 | 152,66 | 1,96% | 6.785,00 |
| 06.08.2024 | 155,04 | 155,50 | 149,72 | 149,72 | -0,98% | 4.960,00 |
| 05.08.2024 | 153,40 | 153,42 | 146,38 | 151,20 | -1,89% | 6.995,00 |