177,600€
3,70%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 176,59 | 183,73 | 161,84 | 177,84 | 2,82% | 711,00 |
| 09.05.2025 | 171,25 | 173,40 | 170,27 | 172,97 | 1,28% | 410,00 |
| 08.05.2025 | 165,12 | 173,36 | 164,63 | 170,79 | 4,07% | 1.395,00 |
| 07.05.2025 | 164,78 | 165,13 | 161,55 | 164,11 | 0,40% | 66,00 |
| 06.05.2025 | 164,28 | 164,57 | 161,57 | 163,45 | -0,80% | 300,00 |
| 05.05.2025 | 162,28 | 165,89 | 161,50 | 164,77 | 0,47% | 851,00 |
| 02.05.2025 | 162,25 | 165,58 | 160,60 | 164,00 | 1,43% | 51,00 |
| 30.04.2025 | 159,42 | 162,11 | 156,26 | 161,68 | 1,12% | 662,00 |
| 29.04.2025 | 160,76 | 161,56 | 159,10 | 159,89 | 0,19% | 27,00 |
| 28.04.2025 | 156,50 | 162,44 | 156,45 | 159,58 | 1,92% | 106,00 |
| 25.04.2025 | 156,18 | 158,89 | 154,33 | 156,57 | 1,12% | 74,00 |
| 24.04.2025 | 151,12 | 155,96 | 148,64 | 154,84 | 1,81% | 386,00 |
| 23.04.2025 | 144,66 | 154,92 | 143,56 | 152,09 | 6,91% | 5.786,00 |
| 22.04.2025 | 138,11 | 144,20 | 138,08 | 142,26 | -0,05% | 35,00 |
| 17.04.2025 | 138,62 | 144,36 | 137,96 | 142,33 | 3,57% | 375,00 |
| 16.04.2025 | 135,05 | 138,64 | 134,88 | 137,42 | -0,30% | 146,00 |
| 15.04.2025 | 139,50 | 141,60 | 133,44 | 137,84 | -1,79% | 537,00 |
| 14.04.2025 | 139,61 | 143,54 | 138,28 | 140,35 | 1,51% | 495,00 |
| 11.04.2025 | 138,31 | 139,27 | 133,83 | 138,26 | -0,36% | 250,00 |
| 10.04.2025 | 144,76 | 144,76 | 133,52 | 138,76 | -5,49% | 422,00 |
| 09.04.2025 | 124,50 | 147,62 | 123,94 | 146,82 | 15,72% | 321,00 |
| 08.04.2025 | 129,02 | 135,08 | 125,66 | 126,88 | 1,10% | 1.303,00 |
| 07.04.2025 | 119,70 | 130,58 | 116,68 | 125,50 | 0,56% | 1.339,00 |
| 04.04.2025 | 136,86 | 137,18 | 121,86 | 124,80 | -9,14% | 1.872,00 |
| 03.04.2025 | 149,10 | 149,12 | 137,36 | 137,36 | -11,71% | 674,00 |
| 02.04.2025 | 155,42 | 156,76 | 153,96 | 155,58 | -0,22% | 57,00 |
| 01.04.2025 | 156,30 | 156,56 | 152,78 | 155,92 | -1,91% | 66,00 |
| 31.03.2025 | 158,84 | 158,96 | 154,70 | 158,96 | -0,63% | 53,00 |
| 28.03.2025 | 165,50 | 165,90 | 159,96 | 159,96 | -3,62% | 53,00 |
| 27.03.2025 | 165,00 | 168,56 | 165,00 | 165,96 | -0,08% | 404,00 |
| 26.03.2025 | 168,44 | 169,08 | 165,38 | 166,10 | -1,21% | 248,00 |
| 24.03.2025 | 167,28 | 169,84 | 166,60 | 168,14 | 1,40% | 1.069,00 |
| 21.03.2025 | 159,00 | 169,16 | 159,00 | 165,82 | 4,15% | 1.386,00 |
| 20.03.2025 | 159,18 | 160,10 | 158,46 | 159,22 | 0,96% | 106,00 |
| 19.03.2025 | 147,44 | 157,70 | 147,44 | 157,70 | 6,77% | 611,00 |
| 18.03.2025 | 147,62 | 147,88 | 147,62 | 147,70 | -0,42% | 119,00 |
| 17.03.2025 | 147,56 | 148,64 | 146,44 | 148,32 | 0,08% | 165,00 |
| 15.03.2025 | 147,52 | 148,92 | 147,52 | 148,20 | 0,90% | 10,00 |
| 13.03.2025 | 145,60 | 147,36 | 145,28 | 146,88 | 1,70% | 298,00 |
| 12.03.2025 | 141,74 | 144,42 | 141,54 | 144,42 | 2,57% | 325,00 |
| 11.03.2025 | 136,26 | 140,80 | 133,78 | 140,80 | 3,10% | 227,00 |
| 10.03.2025 | 142,32 | 142,32 | 135,56 | 136,56 | -3,45% | 2.048,00 |
| 07.03.2025 | 147,42 | 147,42 | 137,68 | 141,44 | -3,89% | 1.312,00 |
| 06.03.2025 | 150,62 | 151,70 | 146,84 | 147,16 | -2,65% | 7.283,00 |
| 05.03.2025 | 151,98 | 152,00 | 148,80 | 151,16 | 0,93% | 7.618,00 |
| 04.03.2025 | 162,60 | 162,60 | 149,76 | 149,76 | -7,83% | 1.026,00 |
| 03.03.2025 | 167,70 | 168,68 | 162,48 | 162,48 | -3,10% | 844,00 |
| 28.02.2025 | 167,00 | 169,24 | 167,00 | 167,68 | 0,22% | 108,00 |
| 27.02.2025 | 165,66 | 167,32 | 165,66 | 167,32 | 1,25% | 75,00 |
| 26.02.2025 | 170,60 | 170,60 | 164,00 | 165,26 | -4,26% | 856,00 |
| 24.02.2025 | 169,52 | 172,62 | 169,52 | 172,62 | 1,65% | - |
| 21.02.2025 | 171,84 | 171,84 | 169,08 | 169,82 | -4,58% | 11,00 |
| 20.02.2025 | 177,84 | 177,98 | 177,84 | 177,98 | -0,07% | 1.008,00 |
| 19.02.2025 | 176,56 | 178,26 | 176,54 | 178,10 | 0,26% | 100,00 |
| 18.02.2025 | 176,50 | 178,40 | 176,50 | 177,64 | 0,81% | 157,00 |
| 17.02.2025 | 175,48 | 176,98 | 175,48 | 176,22 | 0,66% | 555,00 |
| 14.02.2025 | 177,32 | 177,90 | 175,06 | 175,06 | -1,22% | 3.053,00 |
| 13.02.2025 | 178,12 | 179,02 | 177,22 | 177,22 | -0,49% | 231,00 |
| 12.02.2025 | 173,44 | 178,10 | 173,44 | 178,10 | 1,96% | 3.090,00 |
| 11.02.2025 | 174,68 | 174,68 | 174,68 | 174,68 | -0,19% | 100,00 |
| 10.02.2025 | 175,92 | 177,38 | 174,84 | 175,02 | -0,19% | 128,00 |
| 07.02.2025 | 177,32 | 178,00 | 175,36 | 175,36 | -1,22% | 25,00 |
| 06.02.2025 | 174,88 | 177,52 | 174,88 | 177,52 | 2,07% | 499,00 |
| 05.02.2025 | 168,52 | 174,20 | 168,24 | 173,92 | 2,78% | 196,00 |
| 04.02.2025 | 170,26 | 170,72 | 168,10 | 169,22 | -1,31% | 136,00 |
| 03.02.2025 | 167,52 | 171,46 | 167,52 | 171,46 | 1,00% | 269,00 |
| 31.01.2025 | 172,34 | 174,14 | 169,76 | 169,76 | -1,05% | 392,00 |
| 30.01.2025 | 167,02 | 171,56 | 167,02 | 171,56 | 2,36% | 200,00 |
| 29.01.2025 | 170,52 | 173,00 | 164,62 | 167,60 | -0,95% | 289,00 |
| 28.01.2025 | 167,36 | 180,54 | 167,36 | 169,20 | 0,80% | 2.024,00 |
| 24.01.2025 | 166,88 | 171,00 | 166,82 | 167,86 | -1,73% | 1.087,00 |
| 23.01.2025 | 167,52 | 171,36 | 167,52 | 170,82 | 1,61% | 952,00 |
| 22.01.2025 | 168,30 | 168,98 | 167,40 | 168,12 | -0,26% | 398,00 |
| 21.01.2025 | 165,02 | 169,82 | 165,02 | 168,56 | 1,47% | 246,00 |
| 20.01.2025 | 166,00 | 167,18 | 166,00 | 166,12 | 0,13% | 989,00 |
| 17.01.2025 | 164,06 | 165,90 | 164,06 | 165,90 | 1,21% | 425,00 |
| 16.01.2025 | 162,12 | 164,38 | 161,82 | 163,92 | 1,15% | 70,00 |
| 15.01.2025 | 162,22 | 162,54 | 161,70 | 162,06 | 0,07% | 392,00 |
| 14.01.2025 | 166,18 | 166,56 | 160,16 | 161,94 | -2,93% | 297,00 |
| 13.01.2025 | 167,66 | 167,66 | 164,76 | 166,82 | -0,71% | 250,00 |
| 10.01.2025 | 166,60 | 168,10 | 164,74 | 168,02 | 0,79% | 850,00 |
| 09.01.2025 | 165,00 | 166,80 | 165,00 | 166,70 | -0,22% | 23,00 |
| 08.01.2025 | 166,56 | 167,38 | 166,56 | 167,06 | -0,56% | 150,00 |
| 07.01.2025 | 164,02 | 168,00 | 164,02 | 168,00 | 1,16% | 92,00 |
| 06.01.2025 | 166,54 | 166,54 | 166,08 | 166,08 | 0,65% | 16,00 |
| 03.01.2025 | 167,32 | 167,72 | 165,00 | 165,00 | -1,80% | 663,00 |
| 02.01.2025 | 170,72 | 171,92 | 166,10 | 168,02 | 0,80% | 1.372,00 |
| 30.12.2024 | 168,00 | 168,00 | 165,38 | 166,68 | -3,91% | 2.011,00 |
| 27.12.2024 | 172,50 | 173,74 | 172,50 | 173,46 | 2,58% | 2.023,00 |
| 23.12.2024 | 171,48 | 172,18 | 167,78 | 169,10 | -1,82% | 600,00 |
| 21.12.2024 | 170,50 | 173,98 | 167,06 | 172,24 | 0,85% | 8.674,00 |
| 19.12.2024 | 166,02 | 172,72 | 166,02 | 170,78 | 2,08% | 1.899,00 |
| 18.12.2024 | 165,00 | 169,64 | 164,98 | 167,30 | 1,48% | 5.815,00 |
| 17.12.2024 | 165,46 | 165,46 | 163,90 | 164,86 | 2,07% | 163,00 |
| 13.12.2024 | 160,68 | 161,52 | 159,60 | 161,52 | 0,72% | 280,00 |
| 12.12.2024 | 157,72 | 160,54 | 157,72 | 160,36 | 1,44% | 2.627,00 |
| 11.12.2024 | 155,64 | 160,98 | 155,64 | 158,08 | 1,63% | 2.861,00 |
| 10.12.2024 | 148,96 | 157,62 | 148,96 | 155,54 | 2,48% | 212,00 |
| 09.12.2024 | 145,62 | 151,78 | 145,48 | 151,78 | 3,24% | 815,00 |
| 06.12.2024 | 148,02 | 149,30 | 147,02 | 147,02 | -0,50% | 339,00 |