177,970€
0,92%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 178,44 | 178,46 | 177,04 | 178,30 | 1,11% | 7.648,00 |
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 |
05.03.2024 | 184,68 | 186,56 | 183,48 | 185,06 | 0,40% | 1.677,00 |
04.03.2024 | 184,06 | 184,88 | 181,48 | 184,32 | -0,71% | 3.716,00 |
01.03.2024 | 189,60 | 189,60 | 184,00 | 185,64 | -1,45% | 4.768,00 |
29.02.2024 | 189,06 | 190,42 | 187,80 | 188,38 | -1,06% | 2.896,00 |
28.02.2024 | 185,80 | 191,00 | 185,00 | 190,40 | 2,85% | 1.663,00 |
27.02.2024 | 185,20 | 185,68 | 184,34 | 185,12 | 0,15% | 1.479,00 |
26.02.2024 | 185,46 | 187,00 | 184,38 | 184,84 | -0,60% | 3.714,00 |
23.02.2024 | 186,36 | 186,72 | 182,38 | 185,96 | -0,15% | 5.377,00 |
22.02.2024 | 186,86 | 188,54 | 185,36 | 186,24 | -0,60% | 4.402,00 |
21.02.2024 | 188,26 | 188,72 | 186,36 | 187,36 | -0,76% | 1.912,00 |
20.02.2024 | 188,94 | 189,78 | 187,58 | 188,80 | 0,05% | 3.541,00 |
19.02.2024 | 189,02 | 190,22 | 188,70 | 188,70 | -0,23% | 1.596,00 |
16.02.2024 | 190,62 | 191,82 | 188,56 | 189,14 | -0,31% | 2.977,00 |
15.02.2024 | 190,08 | 191,42 | 189,00 | 189,72 | -0,33% | 3.674,00 |
14.02.2024 | 192,06 | 192,62 | 189,88 | 190,34 | -0,69% | 2.910,00 |
13.02.2024 | 195,06 | 195,06 | 191,00 | 191,66 | -1,44% | 1.797,00 |
12.02.2024 | 193,30 | 195,00 | 193,30 | 194,46 | 0,67% | 2.383,00 |
09.02.2024 | 193,90 | 195,62 | 193,16 | 193,16 | -1,23% | 1.867,00 |
08.02.2024 | 196,62 | 198,00 | 194,50 | 195,56 | -0,98% | 2.025,00 |
07.02.2024 | 193,90 | 197,50 | 193,48 | 197,50 | 1,72% | 3.895,00 |
06.02.2024 | 191,56 | 194,60 | 189,74 | 194,16 | 1,11% | 8.032,00 |
05.02.2024 | 193,08 | 193,24 | 188,70 | 192,02 | 0,10% | 19.650,00 |
02.02.2024 | 193,44 | 194,04 | 191,30 | 191,82 | 0,22% | 2.325,00 |
01.02.2024 | 196,76 | 199,20 | 190,90 | 191,40 | -2,24% | 7.534,00 |
31.01.2024 | 185,98 | 196,58 | 183,00 | 195,78 | 5,66% | 23.116,00 |
30.01.2024 | 189,74 | 190,26 | 184,94 | 185,30 | -2,45% | 5.389,00 |
29.01.2024 | 190,98 | 192,68 | 188,72 | 189,96 | 0,29% | 5.637,00 |
26.01.2024 | 185,76 | 190,00 | 185,12 | 189,42 | 2,50% | 5.534,00 |
25.01.2024 | 194,44 | 194,44 | 183,36 | 184,80 | -5,80% | 12.593,00 |
24.01.2024 | 193,02 | 197,36 | 191,56 | 196,18 | -0,18% | 8.065,00 |
23.01.2024 | 197,14 | 199,52 | 196,28 | 196,54 | 0,08% | 4.237,00 |
22.01.2024 | 196,46 | 199,20 | 190,98 | 196,38 | 0,76% | 12.142,00 |
19.01.2024 | 195,18 | 197,00 | 191,72 | 194,90 | 0,43% | 16.205,00 |
18.01.2024 | 187,18 | 194,06 | 187,00 | 194,06 | 3,55% | 28.185,00 |
17.01.2024 | 183,28 | 189,82 | 182,02 | 187,40 | 0,20% | 10.003,00 |
16.01.2024 | 196,34 | 197,50 | 184,86 | 187,02 | -4,30% | 11.430,00 |
15.01.2024 | 197,78 | 197,78 | 195,00 | 195,42 | -1,98% | 3.796,00 |
12.01.2024 | 203,00 | 203,25 | 199,00 | 199,36 | -2,96% | 9.931,00 |
11.01.2024 | 208,60 | 209,25 | 204,40 | 205,45 | -1,68% | 7.651,00 |
10.01.2024 | 206,45 | 210,10 | 205,80 | 208,95 | 0,60% | 9.662,00 |
09.01.2024 | 208,70 | 209,50 | 204,00 | 207,70 | -1,80% | 19.742,00 |
08.01.2024 | 209,60 | 213,50 | 205,70 | 211,50 | -6,23% | 40.736,00 |
05.01.2024 | 224,30 | 225,75 | 223,35 | 225,55 | -0,29% | 1.397,00 |
04.01.2024 | 223,75 | 226,50 | 222,55 | 226,20 | 0,27% | 3.610,00 |
03.01.2024 | 228,75 | 229,60 | 225,40 | 225,60 | -2,65% | 4.374,00 |
02.01.2024 | 236,55 | 237,00 | 231,30 | 231,75 | -1,38% | 4.689,00 |
29.12.2023 | 233,80 | 235,40 | 233,40 | 235,00 | 1,08% | 1.119,00 |
28.12.2023 | 235,30 | 236,10 | 232,50 | 232,50 | -1,46% | 7.166,00 |
27.12.2023 | 237,50 | 238,85 | 235,65 | 235,95 | -0,04% | 2.532,00 |
22.12.2023 | 237,40 | 238,00 | 235,95 | 236,05 | -1,19% | 1.606,00 |
21.12.2023 | 239,55 | 243,10 | 237,45 | 238,90 | -0,81% | 7.525,00 |
20.12.2023 | 240,70 | 240,85 | 238,50 | 240,85 | -0,17% | 2.006,00 |
19.12.2023 | 237,60 | 241,25 | 237,45 | 241,25 | 0,63% | 4.965,00 |
18.12.2023 | 240,75 | 241,90 | 238,40 | 239,75 | -0,85% | 3.194,00 |
15.12.2023 | 232,75 | 242,00 | 232,30 | 241,80 | 6,59% | 8.345,00 |
14.12.2023 | 230,70 | 231,00 | 226,85 | 226,85 | -1,69% | 2.910,00 |
13.12.2023 | 230,70 | 232,20 | 229,95 | 230,75 | -0,28% | 3.205,00 |
12.12.2023 | 230,10 | 232,05 | 229,85 | 231,40 | 0,61% | 5.856,00 |
11.12.2023 | 226,40 | 230,10 | 226,30 | 230,00 | 2,82% | 3.379,00 |
08.12.2023 | 219,35 | 224,05 | 218,55 | 223,70 | 2,59% | 7.077,00 |
07.12.2023 | 219,85 | 220,85 | 218,05 | 218,05 | -1,20% | 6.577,00 |
06.12.2023 | 216,30 | 221,30 | 215,75 | 220,70 | 2,18% | 2.032,00 |
05.12.2023 | 216,15 | 216,60 | 213,80 | 216,00 | 0,79% | 1.851,00 |
04.12.2023 | 214,90 | 215,70 | 212,90 | 214,30 | -0,35% | 2.027,00 |
01.12.2023 | 212,70 | 216,80 | 212,20 | 215,05 | 3,36% | 3.776,00 |
30.11.2023 | 204,95 | 208,60 | 204,95 | 208,05 | 2,21% | 933,00 |
29.11.2023 | 202,50 | 204,10 | 201,65 | 203,55 | -0,20% | 3.101,00 |
28.11.2023 | 202,60 | 204,95 | 200,55 | 203,95 | 2,22% | 3.703,00 |
27.11.2023 | 200,35 | 200,70 | 199,52 | 199,52 | -0,93% | 848,00 |
24.11.2023 | 201,10 | 203,50 | 200,80 | 201,40 | 0,15% | 1.190,00 |
23.11.2023 | 201,30 | 201,80 | 200,35 | 201,10 | -0,74% | 1.234,00 |
22.11.2023 | 199,56 | 202,85 | 199,50 | 202,60 | 1,31% | 1.252,00 |
21.11.2023 | 198,68 | 200,20 | 197,58 | 199,98 | 1,24% | 2.518,00 |
20.11.2023 | 190,50 | 197,56 | 190,22 | 197,54 | 3,33% | 2.645,00 |
17.11.2023 | 191,48 | 192,58 | 190,90 | 191,18 | 0,54% | 988,00 |
16.11.2023 | 192,08 | 192,48 | 189,00 | 190,16 | -1,46% | 1.008,00 |
15.11.2023 | 192,16 | 194,20 | 191,26 | 192,98 | 1,27% | 3.492,00 |
14.11.2023 | 191,98 | 192,40 | 190,34 | 190,56 | -0,62% | 3.353,00 |
13.11.2023 | 186,06 | 193,84 | 186,00 | 191,74 | 4,14% | 5.558,00 |
10.11.2023 | 181,54 | 184,48 | 181,16 | 184,12 | 0,71% | 576,00 |
09.11.2023 | 179,60 | 183,70 | 179,52 | 182,82 | 2,17% | 1.151,00 |
08.11.2023 | 178,68 | 180,02 | 178,48 | 178,94 | 0,31% | 740,00 |
07.11.2023 | 179,86 | 180,22 | 177,70 | 178,38 | -1,71% | 415,00 |