172,760€
2,74%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 170,78 | 172,76 | 170,18 | 172,62 | 2,65% | 5.539,00 |
| 25.07.2024 | 166,96 | 168,60 | 164,76 | 168,16 | -0,41% | 1.890,00 |
| 24.07.2024 | 171,34 | 172,06 | 168,16 | 168,86 | -0,75% | 3.254,00 |
| 23.07.2024 | 164,18 | 170,14 | 164,18 | 170,14 | 3,57% | 2.481,00 |
| 22.07.2024 | 165,56 | 167,72 | 164,28 | 164,28 | 0,50% | 2.000,00 |
| 19.07.2024 | 166,12 | 166,62 | 163,10 | 163,46 | -3,11% | 2.261,00 |
| 18.07.2024 | 169,30 | 171,08 | 168,70 | 168,70 | -0,32% | 935,00 |
| 17.07.2024 | 170,24 | 172,00 | 169,10 | 169,24 | 0,06% | 4.566,00 |
| 16.07.2024 | 165,18 | 169,60 | 164,78 | 169,14 | 2,04% | 7.285,00 |
| 15.07.2024 | 167,82 | 168,14 | 164,50 | 165,76 | -0,34% | 1.830,00 |
| 12.07.2024 | 169,20 | 169,42 | 165,74 | 166,32 | -2,69% | 1.747,00 |
| 11.07.2024 | 169,86 | 171,04 | 168,94 | 170,92 | 0,46% | 1.698,00 |
| 10.07.2024 | 170,00 | 170,74 | 169,12 | 170,14 | -0,62% | 2.453,00 |
| 09.07.2024 | 172,12 | 172,44 | 170,94 | 171,20 | -1,78% | 1.988,00 |
| 08.07.2024 | 170,96 | 176,56 | 170,30 | 174,30 | 2,29% | 3.782,00 |
| 05.07.2024 | 170,32 | 171,40 | 168,36 | 170,40 | 0,18% | 4.497,00 |
| 04.07.2024 | 171,30 | 172,30 | 170,10 | 170,10 | -0,37% | 825,00 |
| 03.07.2024 | 172,56 | 173,22 | 169,56 | 170,74 | -1,70% | 2.578,00 |
| 02.07.2024 | 173,76 | 176,00 | 172,70 | 173,70 | 0,20% | 4.971,00 |
| 01.07.2024 | 168,56 | 176,04 | 166,90 | 173,36 | 1,71% | 5.907,00 |
| 28.06.2024 | 170,92 | 171,76 | 170,12 | 170,44 | 0,16% | 3.187,00 |
| 27.06.2024 | 165,66 | 171,08 | 165,66 | 170,16 | 2,70% | 4.058,00 |
| 26.06.2024 | 163,46 | 166,16 | 163,04 | 165,68 | 2,30% | 2.261,00 |
| 25.06.2024 | 167,00 | 167,00 | 161,96 | 161,96 | -3,04% | 5.468,00 |
| 24.06.2024 | 163,60 | 168,20 | 162,58 | 167,04 | 0,55% | 5.194,00 |
| 21.06.2024 | 164,34 | 166,12 | 164,20 | 166,12 | 2,64% | 2.163,00 |
| 20.06.2024 | 163,00 | 163,26 | 161,00 | 161,84 | -0,54% | 4.764,00 |
| 19.06.2024 | 162,38 | 163,34 | 161,90 | 162,72 | -0,20% | 1.325,00 |
| 18.06.2024 | 166,68 | 166,76 | 162,00 | 163,04 | -2,44% | 5.461,00 |
| 17.06.2024 | 166,10 | 167,50 | 164,80 | 167,12 | 0,31% | 1.546,00 |
| 14.06.2024 | 168,44 | 168,88 | 165,60 | 166,60 | -0,51% | 4.311,00 |
| 13.06.2024 | 169,28 | 169,90 | 166,14 | 167,46 | -1,04% | 4.570,00 |
| 12.06.2024 | 173,06 | 173,06 | 168,86 | 169,22 | -1,60% | 6.176,00 |
| 11.06.2024 | 176,56 | 177,00 | 171,98 | 171,98 | -2,87% | 4.551,00 |
| 10.06.2024 | 176,18 | 179,24 | 175,54 | 177,06 | 0,33% | 4.730,00 |
| 07.06.2024 | 175,86 | 177,26 | 174,70 | 176,48 | 1,57% | 6.719,00 |
| 06.06.2024 | 174,82 | 174,82 | 172,54 | 173,76 | 0,28% | 4.844,00 |
| 05.06.2024 | 173,82 | 174,30 | 171,48 | 173,28 | 1,77% | 5.373,00 |
| 04.06.2024 | 168,80 | 173,12 | 168,18 | 170,26 | 1,83% | 5.855,00 |
| 03.06.2024 | 164,52 | 169,54 | 162,28 | 167,20 | 4,12% | 8.844,00 |
| 31.05.2024 | 159,78 | 160,58 | 158,66 | 160,58 | 0,24% | 2.668,00 |
| 30.05.2024 | 159,54 | 160,58 | 159,00 | 160,20 | -0,57% | 1.748,00 |
| 29.05.2024 | 160,78 | 162,14 | 159,98 | 161,12 | 0,26% | 3.037,00 |
| 28.05.2024 | 161,64 | 163,46 | 160,44 | 160,70 | -0,48% | 1.791,00 |
| 27.05.2024 | 161,98 | 162,12 | 161,20 | 161,48 | 1,18% | 1.357,00 |
| 24.05.2024 | 160,14 | 160,60 | 156,58 | 159,60 | -1,38% | 6.645,00 |
| 23.05.2024 | 172,88 | 172,88 | 160,92 | 161,84 | -5,31% | 4.680,00 |
| 22.05.2024 | 170,42 | 171,40 | 169,86 | 170,92 | 0,34% | 3.698,00 |
| 21.05.2024 | 172,00 | 172,34 | 169,00 | 170,34 | -1,69% | 2.107,00 |
| 20.05.2024 | 169,30 | 173,26 | 168,28 | 173,26 | 3,67% | 1.700,00 |
| 17.05.2024 | 168,76 | 169,14 | 167,12 | 167,12 | -0,51% | 2.236,00 |
| 16.05.2024 | 162,68 | 168,40 | 162,00 | 167,98 | 3,17% | 2.623,00 |
| 15.05.2024 | 164,72 | 166,16 | 162,28 | 162,82 | -3,62% | 4.774,00 |
| 14.05.2024 | 166,02 | 168,94 | 165,08 | 168,94 | 1,72% | 2.739,00 |
| 13.05.2024 | 166,18 | 167,30 | 164,92 | 166,08 | -0,02% | 1.726,00 |
| 10.05.2024 | 167,94 | 168,58 | 166,12 | 166,12 | -1,00% | 3.797,00 |
| 09.05.2024 | 167,50 | 168,34 | 166,96 | 167,80 | 1,15% | 1.852,00 |
| 08.05.2024 | 164,58 | 165,90 | 163,50 | 165,90 | 0,86% | 1.488,00 |
| 07.05.2024 | 164,62 | 165,42 | 163,52 | 164,48 | -2,32% | 3.743,00 |
| 06.05.2024 | 167,34 | 169,04 | 167,00 | 168,38 | 1,31% | 2.898,00 |
| 03.05.2024 | 166,90 | 167,16 | 165,24 | 166,20 | 0,86% | 3.137,00 |
| 02.05.2024 | 160,62 | 165,40 | 160,54 | 164,78 | 1,69% | 4.612,00 |
| 30.04.2024 | 161,66 | 162,70 | 160,00 | 162,04 | 0,82% | 3.367,00 |
| 29.04.2024 | 156,54 | 161,30 | 156,24 | 160,72 | 3,04% | 3.877,00 |
| 26.04.2024 | 155,48 | 156,42 | 154,20 | 155,98 | 3,31% | 8.559,00 |
| 25.04.2024 | 152,90 | 153,20 | 149,30 | 150,98 | -4,18% | 9.237,00 |
| 24.04.2024 | 158,68 | 165,68 | 157,56 | 157,56 | -0,45% | 16.000,00 |
| 23.04.2024 | 160,56 | 161,18 | 158,28 | 158,28 | -0,67% | 4.482,00 |
| 22.04.2024 | 159,88 | 160,74 | 158,36 | 159,34 | -0,74% | 2.085,00 |
| 19.04.2024 | 160,02 | 161,00 | 158,60 | 160,52 | -0,12% | 1.871,00 |
| 18.04.2024 | 158,98 | 161,50 | 157,40 | 160,72 | 1,57% | 6.919,00 |
| 17.04.2024 | 159,54 | 161,40 | 158,24 | 158,24 | -0,29% | 6.313,00 |
| 16.04.2024 | 158,32 | 159,24 | 157,96 | 158,70 | -0,94% | 4.396,00 |
| 15.04.2024 | 160,04 | 161,64 | 159,16 | 160,20 | -0,53% | 10.274,00 |
| 12.04.2024 | 163,08 | 163,08 | 160,96 | 161,06 | 0,06% | 4.385,00 |
| 11.04.2024 | 162,22 | 163,18 | 159,86 | 160,96 | -0,51% | 5.035,00 |
| 10.04.2024 | 163,98 | 164,90 | 161,74 | 161,78 | -3,03% | 4.421,00 |
| 09.04.2024 | 167,74 | 168,36 | 166,10 | 166,84 | -0,86% | 5.939,00 |
| 08.04.2024 | 168,08 | 169,98 | 166,84 | 168,28 | -0,93% | 3.649,00 |
| 05.04.2024 | 169,70 | 170,62 | 169,64 | 169,86 | -1,16% | 2.141,00 |
| 04.04.2024 | 171,24 | 172,32 | 170,56 | 171,86 | -0,85% | 3.891,00 |
| 03.04.2024 | 174,72 | 174,84 | 173,32 | 173,34 | -1,13% | 3.247,00 |
| 02.04.2024 | 177,48 | 177,56 | 174,40 | 175,32 | -1,53% | 5.367,00 |
| 28.03.2024 | 178,44 | 178,46 | 177,04 | 178,04 | 0,96% | 7.674,00 |
| 27.03.2024 | 173,40 | 176,64 | 173,14 | 176,34 | 1,23% | 4.064,00 |
| 26.03.2024 | 177,24 | 177,60 | 173,84 | 174,20 | -1,62% | 4.882,00 |
| 25.03.2024 | 175,08 | 181,54 | 174,70 | 177,06 | 0,81% | 11.997,00 |
| 22.03.2024 | 174,60 | 177,50 | 174,20 | 175,64 | 1,22% | 6.101,00 |
| 21.03.2024 | 173,02 | 174,70 | 172,52 | 173,52 | 1,59% | 7.617,00 |
| 20.03.2024 | 167,18 | 171,30 | 160,58 | 170,80 | 2,46% | 10.101,00 |
| 19.03.2024 | 165,78 | 167,14 | 165,58 | 166,70 | 0,53% | 6.469,00 |
| 18.03.2024 | 166,18 | 166,28 | 163,26 | 165,82 | -1,60% | 12.291,00 |
| 15.03.2024 | 166,70 | 168,58 | 166,18 | 168,52 | 0,45% | 2.924,00 |
| 14.03.2024 | 167,08 | 169,46 | 166,10 | 167,76 | 0,22% | 6.869,00 |
| 13.03.2024 | 168,42 | 169,76 | 166,62 | 167,40 | -0,66% | 6.882,00 |
| 12.03.2024 | 174,62 | 174,62 | 168,26 | 168,52 | -4,02% | 11.608,00 |
| 11.03.2024 | 180,48 | 180,50 | 173,92 | 175,58 | -4,49% | 11.463,00 |
| 08.03.2024 | 184,38 | 185,58 | 182,88 | 183,84 | -0,51% | 1.736,00 |
| 07.03.2024 | 184,52 | 185,20 | 183,44 | 184,78 | 0,34% | 1.609,00 |
| 06.03.2024 | 185,54 | 185,66 | 183,64 | 184,16 | -0,49% | 3.113,00 |