172,160€
1,07%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 171,36 | 175,00 | 171,28 | 172,28 | 1,14% | 7.541,00 |
| 30.01.2025 | 167,58 | 171,10 | 166,94 | 170,34 | 3,54% | 11.686,00 |
| 29.01.2025 | 171,98 | 175,00 | 164,52 | 164,52 | -6,03% | 14.345,00 |
| 28.01.2025 | 168,14 | 180,40 | 165,54 | 175,08 | 5,04% | 49.669,00 |
| 27.01.2025 | 166,44 | 169,44 | 165,62 | 166,68 | -1,61% | 8.280,00 |
| 24.01.2025 | 166,72 | 171,90 | 166,32 | 169,40 | -0,65% | 17.996,00 |
| 23.01.2025 | 167,78 | 170,50 | 166,72 | 170,50 | 1,08% | 6.274,00 |
| 22.01.2025 | 169,60 | 169,60 | 167,08 | 168,68 | -0,55% | 4.868,00 |
| 21.01.2025 | 165,86 | 169,64 | 165,28 | 169,62 | 2,59% | 11.058,00 |
| 20.01.2025 | 167,44 | 167,44 | 165,26 | 165,34 | -0,22% | 2.462,00 |
| 17.01.2025 | 164,38 | 166,70 | 164,32 | 165,70 | 1,11% | 4.817,00 |
| 16.01.2025 | 162,18 | 165,50 | 161,64 | 163,88 | 1,11% | 2.557,00 |
| 15.01.2025 | 161,88 | 164,34 | 161,58 | 162,08 | 0,43% | 7.785,00 |
| 14.01.2025 | 167,18 | 167,48 | 161,38 | 161,38 | -3,47% | 3.840,00 |
| 13.01.2025 | 168,20 | 168,66 | 167,00 | 167,18 | 1,84% | 4.145,00 |
| 10.01.2025 | 167,18 | 170,50 | 163,70 | 164,16 | -1,97% | 8.198,00 |
| 09.01.2025 | 167,18 | 167,56 | 165,96 | 167,46 | -0,33% | 2.982,00 |
| 08.01.2025 | 167,00 | 168,36 | 164,94 | 168,02 | 0,76% | 4.559,00 |
| 07.01.2025 | 163,50 | 168,12 | 163,50 | 166,76 | 1,15% | 3.845,00 |
| 06.01.2025 | 167,14 | 167,88 | 164,54 | 164,86 | -1,60% | 6.593,00 |
| 03.01.2025 | 167,70 | 168,78 | 165,46 | 167,54 | 0,73% | 4.629,00 |
| 02.01.2025 | 171,42 | 173,42 | 165,78 | 166,32 | -0,57% | 11.429,00 |
| 30.12.2024 | 166,84 | 169,62 | 164,68 | 167,28 | -3,47% | 12.873,00 |
| 27.12.2024 | 172,94 | 173,80 | 172,34 | 173,30 | 2,78% | 5.734,00 |
| 23.12.2024 | 171,30 | 173,02 | 167,86 | 168,62 | -2,01% | 4.773,00 |
| 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 |