170,790€
-0,45%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 171,44 | 172,50 | 169,12 | 169,12 | -1,42% | 905,00 |
| 20.12.2024 | 171,40 | 174,00 | 167,08 | 171,56 | -0,46% | 2.177,00 |
| 19.12.2024 | 167,12 | 172,62 | 165,82 | 172,36 | 3,21% | 1.760,00 |
| 18.12.2024 | 165,00 | 169,68 | 164,54 | 167,00 | 0,71% | 1.979,00 |
| 17.12.2024 | 165,14 | 167,24 | 164,04 | 165,82 | -0,32% | 1.177,00 |
| 16.12.2024 | 161,28 | 166,36 | 159,32 | 166,36 | 3,01% | 1.344,00 |
| 13.12.2024 | 160,34 | 161,94 | 159,88 | 161,50 | 0,74% | 1.253,00 |
| 12.12.2024 | 159,34 | 161,50 | 158,32 | 160,32 | 1,25% | 979,00 |
| 11.12.2024 | 158,00 | 160,66 | 156,36 | 158,34 | 1,53% | 2.335,00 |
| 10.12.2024 | 149,80 | 157,86 | 149,36 | 155,96 | 3,15% | 1.556,00 |
| 09.12.2024 | 148,00 | 151,20 | 145,42 | 151,20 | 3,89% | 3.071,00 |
| 06.12.2024 | 147,58 | 150,00 | 145,54 | 145,54 | -2,20% | 870,00 |
| 05.12.2024 | 150,94 | 151,08 | 148,82 | 148,82 | -1,31% | 577,00 |
| 04.12.2024 | 148,02 | 151,96 | 146,60 | 150,80 | 1,96% | 783,00 |
| 03.12.2024 | 149,32 | 149,84 | 147,04 | 147,90 | -1,22% | 1.000,00 |
| 02.12.2024 | 149,00 | 153,00 | 147,66 | 149,72 | 2,27% | 1.108,00 |
| 29.11.2024 | 145,52 | 148,10 | 144,50 | 146,40 | -0,15% | 1.230,00 |
| 28.11.2024 | 145,04 | 146,62 | 145,04 | 146,62 | 1,59% | 914,00 |
| 27.11.2024 | 144,14 | 144,32 | 142,84 | 144,32 | 1,15% | 304,00 |
| 26.11.2024 | 145,60 | 145,84 | 142,68 | 142,68 | -1,67% | 596,00 |
| 25.11.2024 | 144,00 | 145,50 | 142,70 | 145,10 | 1,62% | 2.471,00 |
| 22.11.2024 | 137,04 | 144,00 | 136,70 | 142,78 | 4,30% | 1.475,00 |
| 21.11.2024 | 138,40 | 140,10 | 135,02 | 136,90 | -1,10% | 808,00 |
| 20.11.2024 | 138,68 | 139,00 | 137,20 | 138,42 | 0,93% | 444,00 |
| 19.11.2024 | 136,50 | 137,30 | 135,16 | 137,14 | 1,06% | 561,00 |
| 18.11.2024 | 133,90 | 136,16 | 130,88 | 135,70 | 2,48% | 1.537,00 |
| 15.11.2024 | 130,50 | 132,42 | 130,10 | 132,42 | 0,70% | 794,00 |
| 14.11.2024 | 132,50 | 134,96 | 130,00 | 131,50 | -1,16% | 1.333,00 |
| 13.11.2024 | 136,00 | 137,60 | 133,04 | 133,04 | -2,76% | 1.916,00 |
| 12.11.2024 | 140,20 | 140,76 | 135,86 | 136,82 | -2,30% | 1.487,00 |
| 11.11.2024 | 143,00 | 143,70 | 139,86 | 140,04 | -1,46% | 2.440,00 |
| 08.11.2024 | 140,00 | 142,34 | 140,00 | 142,12 | 1,23% | 1.141,00 |
| 07.11.2024 | 138,00 | 141,16 | 137,64 | 140,40 | 2,72% | 759,00 |
| 06.11.2024 | 142,70 | 145,00 | 135,44 | 136,68 | -1,80% | 3.376,00 |
| 05.11.2024 | 146,22 | 148,04 | 139,00 | 139,18 | -3,23% | 1.868,00 |
| 04.11.2024 | 143,50 | 143,82 | 140,96 | 143,82 | 0,64% | 700,00 |
| 01.11.2024 | 142,00 | 142,90 | 140,36 | 142,90 | 4,08% | 1.206,00 |
| 31.10.2024 | 141,96 | 142,40 | 137,00 | 137,30 | -4,29% | 581,00 |
| 30.10.2024 | 141,36 | 143,46 | 141,16 | 143,46 | 0,18% | 424,00 |
| 29.10.2024 | 138,48 | 143,20 | 135,58 | 143,20 | 0,94% | 1.567,00 |
| 28.10.2024 | 143,00 | 144,26 | 139,88 | 141,86 | -1,77% | 672,00 |
| 25.10.2024 | 143,28 | 144,42 | 143,04 | 144,42 | 0,94% | 142,00 |
| 24.10.2024 | 142,00 | 143,42 | 139,64 | 143,08 | -2,31% | 957,00 |
| 23.10.2024 | 147,40 | 149,30 | 142,54 | 146,46 | -1,52% | 1.093,00 |
| 22.10.2024 | 148,10 | 148,82 | 147,12 | 148,72 | 0,70% | 962,00 |
| 21.10.2024 | 147,60 | 149,90 | 146,58 | 147,68 | 3,69% | 982,00 |
| 18.10.2024 | 143,90 | 143,90 | 142,42 | 142,42 | -1,38% | 131,00 |
| 17.10.2024 | 141,78 | 144,42 | 141,78 | 144,42 | 2,01% | 396,00 |
| 16.10.2024 | 139,66 | 142,00 | 138,80 | 141,58 | 0,77% | 1.140,00 |
| 15.10.2024 | 136,74 | 140,50 | 135,10 | 140,50 | 2,81% | 578,00 |
| 14.10.2024 | 136,98 | 137,64 | 134,00 | 136,66 | -0,80% | 933,00 |
| 11.10.2024 | 135,50 | 137,76 | 133,20 | 137,76 | 1,50% | 1.085,00 |
| 10.10.2024 | 138,00 | 138,00 | 135,50 | 135,72 | -0,66% | 1.124,00 |
| 09.10.2024 | 139,54 | 139,54 | 136,62 | 136,62 | -3,65% | 314,00 |
| 08.10.2024 | 143,00 | 143,00 | 140,96 | 141,80 | -0,35% | 260,00 |
| 07.10.2024 | 140,90 | 144,58 | 140,28 | 142,30 | 2,45% | 544,00 |
| 04.10.2024 | 137,06 | 139,44 | 136,26 | 138,90 | 0,30% | 574,00 |
| 03.10.2024 | 138,34 | 138,48 | 138,34 | 138,48 | -0,76% | 50,00 |
| 02.10.2024 | 138,90 | 139,54 | 138,62 | 139,54 | 0,26% | 135,00 |
| 01.10.2024 | 136,82 | 140,32 | 132,00 | 139,18 | 1,98% | 1.480,00 |
| 30.09.2024 | 140,60 | 140,60 | 136,48 | 136,48 | -1,95% | 357,00 |
| 27.09.2024 | 139,50 | 139,80 | 139,10 | 139,20 | -0,94% | 351,00 |
| 26.09.2024 | 138,80 | 140,52 | 137,46 | 140,52 | 2,57% | 500,00 |
| 25.09.2024 | 139,00 | 139,76 | 137,00 | 137,00 | -1,13% | 1.942,00 |
| 24.09.2024 | 141,70 | 141,70 | 138,50 | 138,56 | -1,62% | 816,00 |
| 23.09.2024 | 137,10 | 140,84 | 137,10 | 140,84 | 2,07% | 771,00 |
| 20.09.2024 | 138,64 | 138,96 | 137,60 | 137,98 | -0,66% | 1.025,00 |
| 19.09.2024 | 140,54 | 141,26 | 138,90 | 138,90 | -0,90% | 309,00 |
| 18.09.2024 | 141,50 | 141,58 | 140,10 | 140,16 | -0,24% | 786,00 |
| 17.09.2024 | 140,60 | 142,10 | 139,68 | 140,50 | 0,21% | 433,00 |
| 16.09.2024 | 142,00 | 142,46 | 138,70 | 140,20 | -1,21% | 323,00 |
| 13.09.2024 | 143,50 | 146,50 | 140,00 | 141,92 | -2,18% | 354,00 |
| 12.09.2024 | 146,22 | 146,36 | 145,00 | 145,08 | -0,90% | 13,00 |
| 11.09.2024 | 144,36 | 146,50 | 142,60 | 146,40 | 0,97% | 1.428,00 |
| 10.09.2024 | 146,50 | 148,26 | 145,00 | 145,00 | -1,83% | 545,00 |
| 09.09.2024 | 143,10 | 149,38 | 143,10 | 147,70 | 2,38% | 728,00 |
| 06.09.2024 | 144,50 | 145,80 | 144,26 | 144,26 | -1,56% | 356,00 |
| 05.09.2024 | 148,00 | 148,00 | 145,20 | 146,54 | -0,89% | 457,00 |
| 04.09.2024 | 144,88 | 149,88 | 144,50 | 147,86 | 1,75% | 401,00 |
| 03.09.2024 | 156,56 | 156,56 | 143,36 | 145,32 | -8,33% | 1.727,00 |
| 02.09.2024 | 158,40 | 158,52 | 157,54 | 158,52 | 1,68% | 370,00 |
| 30.08.2024 | 156,50 | 156,56 | 155,90 | 155,90 | -0,97% | 46,00 |
| 29.08.2024 | 152,72 | 157,42 | 152,72 | 157,42 | 2,78% | 188,00 |
| 28.08.2024 | 154,86 | 155,90 | 153,16 | 153,16 | -0,60% | 501,00 |
| 27.08.2024 | 155,14 | 155,98 | 153,66 | 154,08 | -1,60% | 36,00 |
| 26.08.2024 | 155,50 | 156,58 | 154,72 | 156,58 | -0,36% | 833,00 |
| 23.08.2024 | 156,00 | 157,20 | 155,66 | 157,14 | 0,33% | 167,00 |
| 22.08.2024 | 155,56 | 156,62 | 155,52 | 156,62 | 1,56% | 341,00 |
| 21.08.2024 | 154,00 | 155,74 | 154,00 | 154,22 | 0,14% | 94,00 |
| 20.08.2024 | 161,36 | 161,36 | 153,70 | 154,00 | -5,16% | 1.137,00 |
| 19.08.2024 | 164,50 | 164,50 | 161,70 | 162,38 | 0,89% | 488,00 |
| 16.08.2024 | 160,88 | 162,12 | 160,78 | 160,94 | 2,09% | 207,00 |
| 15.08.2024 | 152,72 | 157,90 | 152,72 | 157,64 | 4,08% | 288,00 |
| 14.08.2024 | 154,24 | 155,00 | 151,46 | 151,46 | -1,48% | 1.042,00 |
| 13.08.2024 | 150,30 | 153,74 | 148,86 | 153,74 | 1,13% | 1.099,00 |
| 12.08.2024 | 155,04 | 155,04 | 152,02 | 152,02 | -1,21% | 655,00 |
| 09.08.2024 | 155,86 | 155,86 | 153,88 | 153,88 | -0,01% | 640,00 |
| 08.08.2024 | 150,00 | 153,90 | 150,00 | 153,90 | 2,94% | 160,00 |
| 07.08.2024 | 151,36 | 153,60 | 149,50 | 149,50 | -2,02% | 489,00 |
| 06.08.2024 | 156,40 | 156,40 | 151,90 | 152,58 | 0,65% | 546,00 |