172,240€
0,85%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 170,31 | 174,50 | 167,17 | 170,32 | -0,21% | 8.674,00 |
| 19.12.2024 | 166,48 | 173,07 | 165,55 | 170,67 | 2,53% | 1.899,00 |
| 18.12.2024 | 164,80 | 170,14 | 164,75 | 166,46 | 0,88% | 5.815,00 |
| 17.12.2024 | 165,13 | 167,30 | 163,44 | 165,01 | 0,10% | 173,00 |
| 16.12.2024 | 161,43 | 166,63 | 158,40 | 164,85 | 2,02% | 339,00 |
| 13.12.2024 | 160,88 | 162,37 | 158,55 | 161,59 | 0,82% | 300,00 |
| 12.12.2024 | 158,29 | 161,39 | 157,92 | 160,27 | 1,33% | 1.837,00 |
| 11.12.2024 | 156,26 | 161,20 | 156,05 | 158,17 | 1,40% | 2.909,00 |
| 10.12.2024 | 149,28 | 158,35 | 148,61 | 155,99 | 4,70% | 287,00 |
| 09.12.2024 | 145,95 | 153,11 | 145,15 | 148,99 | 2,27% | 715,00 |
| 06.12.2024 | 148,09 | 150,19 | 145,28 | 145,68 | -1,59% | 339,00 |
| 05.12.2024 | 150,46 | 151,39 | 147,42 | 148,03 | -1,65% | 139,00 |
| 04.12.2024 | 147,87 | 152,36 | 146,74 | 150,51 | 1,95% | 35,00 |
| 03.12.2024 | 149,33 | 149,83 | 146,81 | 147,63 | -1,01% | 286,00 |
| 02.12.2024 | 147,47 | 153,25 | 147,47 | 149,13 | 1,50% | 1.090,00 |
| 29.11.2024 | 145,20 | 149,07 | 143,97 | 146,93 | 0,51% | 13,00 |
| 28.11.2024 | 144,44 | 146,54 | 144,39 | 146,18 | 1,33% | 361,00 |
| 27.11.2024 | 144,44 | 144,74 | 142,49 | 144,26 | 0,30% | 670,00 |
| 26.11.2024 | 144,86 | 146,00 | 142,65 | 143,83 | -1,43% | 1.260,00 |
| 25.11.2024 | 143,28 | 145,95 | 140,96 | 145,91 | 1,81% | 1.367,00 |
| 22.11.2024 | 137,38 | 144,28 | 136,90 | 143,31 | 4,71% | 897,00 |
| 21.11.2024 | 138,40 | 139,85 | 134,23 | 136,86 | -1,27% | 550,00 |
| 20.11.2024 | 138,42 | 139,73 | 137,65 | 138,62 | 0,69% | 1.193,00 |
| 19.11.2024 | 135,78 | 138,11 | 133,66 | 137,67 | 1,36% | 4.255,00 |
| 18.11.2024 | 133,25 | 136,64 | 130,80 | 135,82 | 2,01% | 78,00 |
| 15.11.2024 | 130,27 | 133,30 | 130,09 | 133,15 | 1,39% | 519,00 |
| 14.11.2024 | 132,95 | 134,65 | 130,03 | 131,32 | -1,05% | 625,00 |
| 13.11.2024 | 136,85 | 137,82 | 131,66 | 132,71 | -2,90% | 804,00 |
| 12.11.2024 | 140,29 | 140,76 | 135,75 | 136,68 | -2,24% | 59,00 |
| 11.11.2024 | 142,50 | 143,69 | 139,01 | 139,81 | -1,24% | 346,00 |
| 08.11.2024 | 140,61 | 142,49 | 138,84 | 141,56 | 1,29% | 114,00 |
| 07.11.2024 | 137,35 | 141,30 | 137,19 | 139,76 | 1,96% | 774,00 |
| 06.11.2024 | 143,55 | 145,80 | 134,70 | 137,08 | -0,85% | 5.354,00 |
| 05.11.2024 | 146,26 | 147,15 | 137,94 | 138,25 | -3,08% | 2.745,00 |
| 04.11.2024 | 142,17 | 143,90 | 139,83 | 142,65 | -0,17% | 1.295,00 |
| 01.11.2024 | 141,07 | 143,75 | 139,18 | 142,90 | 3,75% | 187,00 |
| 31.10.2024 | 141,57 | 142,64 | 136,22 | 137,73 | -3,20% | 183,00 |
| 30.10.2024 | 141,13 | 144,30 | 140,56 | 142,29 | 1,00% | 104,00 |
| 29.10.2024 | 138,94 | 144,39 | 135,50 | 140,88 | 0,64% | 525,00 |
| 28.10.2024 | 143,00 | 144,59 | 139,32 | 139,99 | -2,49% | 1.158,00 |
| 25.10.2024 | 143,90 | 145,69 | 142,97 | 143,57 | 0,17% | 145,00 |
| 24.10.2024 | 142,22 | 144,37 | 139,22 | 143,32 | -1,57% | 439,00 |
| 23.10.2024 | 148,49 | 149,72 | 142,60 | 145,60 | -1,66% | 413,00 |
| 22.10.2024 | 147,83 | 148,63 | 146,60 | 148,06 | 0,18% | 284,00 |
| 21.10.2024 | 146,60 | 150,57 | 146,01 | 147,79 | 3,60% | 945,00 |
| 18.10.2024 | 143,25 | 144,17 | 141,74 | 142,66 | -0,53% | 1.141,00 |
| 17.10.2024 | 141,42 | 145,31 | 140,96 | 143,42 | 0,53% | 708,00 |
| 16.10.2024 | 139,23 | 142,71 | 139,01 | 142,66 | 1,88% | 62,00 |
| 15.10.2024 | 137,11 | 141,30 | 134,72 | 140,03 | 2,44% | 223,00 |
| 14.10.2024 | 136,98 | 137,62 | 133,88 | 136,69 | -1,06% | 1.567,00 |
| 11.10.2024 | 134,75 | 138,19 | 133,54 | 138,16 | 3,00% | 512,00 |
| 10.10.2024 | 136,86 | 137,30 | 133,99 | 134,13 | -1,77% | 590,00 |
| 09.10.2024 | 141,21 | 141,21 | 135,84 | 136,55 | -3,07% | 206,00 |
| 08.10.2024 | 141,98 | 142,79 | 140,63 | 140,88 | -0,74% | 78,00 |
| 07.10.2024 | 141,42 | 144,51 | 140,39 | 141,93 | 0,57% | - |
| 04.10.2024 | 137,06 | 141,13 | 136,41 | 141,13 | 3,40% | 48,00 |
| 03.10.2024 | 138,90 | 138,96 | 136,49 | 136,49 | -1,37% | 200,00 |
| 02.10.2024 | 138,89 | 139,92 | 138,32 | 138,38 | -0,72% | 51,00 |
| 01.10.2024 | 136,51 | 141,29 | 132,14 | 139,39 | 2,06% | 736,00 |
| 30.09.2024 | 139,62 | 140,00 | 135,37 | 136,58 | -2,43% | 1.101,00 |
| 27.09.2024 | 138,60 | 140,88 | 138,01 | 139,98 | 1,29% | 116,00 |
| 26.09.2024 | 137,55 | 140,80 | 137,04 | 138,20 | 1,01% | 120,00 |
| 25.09.2024 | 138,50 | 140,48 | 136,62 | 136,82 | -1,89% | 265,00 |
| 24.09.2024 | 140,65 | 141,07 | 137,80 | 139,45 | -0,83% | 588,00 |
| 23.09.2024 | 137,72 | 142,41 | 136,28 | 140,62 | 2,40% | 511,00 |
| 20.09.2024 | 138,49 | 138,87 | 136,79 | 137,32 | -0,86% | 191,00 |
| 19.09.2024 | 140,81 | 141,26 | 138,24 | 138,51 | -0,88% | 426,00 |
| 18.09.2024 | 140,88 | 142,51 | 139,43 | 139,74 | -0,67% | 269,00 |
| 17.09.2024 | 139,90 | 142,85 | 139,34 | 140,68 | 0,66% | 4.182,00 |
| 16.09.2024 | 142,51 | 142,51 | 138,58 | 139,76 | -1,23% | 198,00 |
| 13.09.2024 | 143,58 | 146,88 | 139,37 | 141,50 | -3,77% | 442,00 |
| 12.09.2024 | 146,37 | 148,03 | 144,21 | 147,05 | 0,48% | 71,00 |
| 11.09.2024 | 143,93 | 146,84 | 141,86 | 146,35 | 0,82% | 670,00 |
| 10.09.2024 | 147,30 | 148,43 | 143,26 | 145,16 | -1,66% | 978,00 |
| 09.09.2024 | 143,18 | 152,11 | 142,85 | 147,61 | 3,80% | 296,00 |
| 06.09.2024 | 145,76 | 146,76 | 141,44 | 142,20 | -2,65% | 417,00 |
| 05.09.2024 | 147,76 | 148,16 | 144,34 | 146,07 | -0,86% | 485,00 |
| 04.09.2024 | 144,74 | 150,37 | 144,09 | 147,33 | 1,04% | 195,00 |
| 03.09.2024 | 157,22 | 157,80 | 143,41 | 145,81 | -7,23% | 884,00 |
| 02.09.2024 | 158,30 | 158,78 | 155,94 | 157,17 | -0,05% | 230,00 |
| 30.08.2024 | 155,92 | 157,49 | 155,16 | 157,25 | 1,26% | 25,00 |
| 29.08.2024 | 153,28 | 158,12 | 152,60 | 155,30 | 1,06% | 122,00 |
| 28.08.2024 | 155,00 | 156,74 | 153,14 | 153,67 | -0,73% | 276,00 |
| 27.08.2024 | 155,42 | 156,38 | 153,37 | 154,80 | -0,44% | 417,00 |
| 26.08.2024 | 156,39 | 156,72 | 154,43 | 155,49 | -0,54% | 176,00 |
| 23.08.2024 | 155,75 | 158,13 | 155,45 | 156,33 | 0,42% | 20,00 |
| 22.08.2024 | 156,26 | 157,44 | 155,19 | 155,67 | 0,10% | 70,00 |
| 21.08.2024 | 154,55 | 156,20 | 153,78 | 155,52 | 0,54% | 15,00 |
| 20.08.2024 | 161,20 | 162,29 | 153,12 | 154,68 | -4,57% | 281,00 |
| 19.08.2024 | 163,75 | 163,99 | 160,34 | 162,09 | -0,72% | 308,00 |
| 16.08.2024 | 161,07 | 163,83 | 159,80 | 163,27 | 1,51% | 164,00 |
| 15.08.2024 | 152,89 | 160,89 | 152,85 | 160,84 | 5,17% | 480,00 |
| 14.08.2024 | 153,50 | 154,38 | 151,67 | 152,93 | -0,35% | 252,00 |
| 13.08.2024 | 150,52 | 153,57 | 148,58 | 153,46 | 2,18% | 152,00 |
| 12.08.2024 | 154,36 | 155,13 | 149,59 | 150,18 | -2,35% | 250,00 |
| 09.08.2024 | 155,39 | 155,64 | 152,85 | 153,80 | -0,60% | 85,00 |
| 08.08.2024 | 148,85 | 155,13 | 148,75 | 154,73 | 3,49% | 5,00 |
| 07.08.2024 | 151,98 | 153,82 | 149,23 | 149,51 | -1,00% | 164,00 |
| 06.08.2024 | 155,94 | 156,12 | 149,52 | 151,02 | -0,91% | 379,00 |
| 05.08.2024 | 154,11 | 154,18 | 146,32 | 152,41 | -2,13% | 443,00 |