157,950€
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 157,97 | 157,98 | 157,95 | 157,95 | 0,00% | - |
| 15.04.2024 | 161,00 | 161,58 | 157,71 | 157,95 | -0,88% | 460,00 |
| 12.04.2024 | 161,95 | 163,50 | 159,21 | 159,36 | -1,38% | 214,00 |
| 11.04.2024 | 162,90 | 163,36 | 159,81 | 161,59 | -0,58% | 159,00 |
| 10.04.2024 | 163,59 | 165,34 | 161,08 | 162,54 | -0,94% | 581,00 |
| 09.04.2024 | 167,51 | 168,14 | 162,77 | 164,09 | -1,96% | 225,00 |
| 08.04.2024 | 167,87 | 170,09 | 166,94 | 167,37 | -0,98% | 353,00 |
| 05.04.2024 | 169,45 | 170,90 | 168,41 | 169,03 | -0,11% | 1.650,00 |
| 04.04.2024 | 170,89 | 173,00 | 168,77 | 169,21 | -0,88% | 967,00 |
| 03.04.2024 | 174,06 | 174,94 | 170,13 | 170,72 | -2,30% | 713,00 |
| 02.04.2024 | 177,80 | 180,00 | 173,85 | 174,74 | -2,12% | 1.633,00 |
| 28.03.2024 | 176,81 | 179,27 | 176,81 | 178,52 | 0,81% | 548,00 |
| 27.03.2024 | 173,62 | 177,34 | 173,14 | 177,08 | 2,15% | 388,00 |
| 26.03.2024 | 177,51 | 177,64 | 172,52 | 173,35 | -1,93% | 401,00 |
| 25.03.2024 | 175,37 | 181,95 | 174,78 | 176,77 | 1,08% | 1.248,00 |
| 22.03.2024 | 174,71 | 178,24 | 174,20 | 174,88 | 1,00% | 170,00 |
| 21.03.2024 | 172,65 | 174,78 | 172,24 | 173,15 | 0,65% | 1.096,00 |
| 20.03.2024 | 166,75 | 172,37 | 160,37 | 172,03 | 3,22% | 1.599,00 |
| 19.03.2024 | 165,30 | 167,18 | 165,09 | 166,66 | 0,69% | 278,00 |
| 18.03.2024 | 166,56 | 166,56 | 163,08 | 165,52 | -1,26% | 893,00 |
| 15.03.2024 | 166,43 | 169,19 | 166,30 | 167,63 | 0,66% | 70,00 |
| 14.03.2024 | 166,85 | 169,59 | 165,90 | 166,53 | -0,13% | 396,00 |
| 13.03.2024 | 168,48 | 169,94 | 166,34 | 166,75 | -1,13% | 571,00 |
| 12.03.2024 | 176,02 | 176,03 | 167,70 | 168,66 | -4,08% | 1.165,00 |
| 11.03.2024 | 181,59 | 181,59 | 173,83 | 175,84 | -3,12% | 211,00 |
| 08.03.2024 | 183,94 | 185,95 | 181,44 | 181,51 | -2,18% | 132,00 |
| 07.03.2024 | 183,73 | 186,11 | 183,31 | 185,56 | 0,54% | 72,00 |
| 06.03.2024 | 184,85 | 185,79 | 183,39 | 184,56 | -0,36% | 84,00 |
| 05.03.2024 | 183,37 | 186,64 | 183,22 | 185,23 | 0,24% | 78,00 |
| 04.03.2024 | 185,50 | 185,63 | 181,36 | 184,78 | 0,11% | 797,00 |
| 01.03.2024 | 188,80 | 189,59 | 183,74 | 184,57 | -1,96% | 263,00 |
| 29.02.2024 | 188,87 | 190,58 | 187,40 | 188,26 | -1,46% | 20,00 |
| 28.02.2024 | 185,70 | 191,92 | 184,98 | 191,05 | 2,87% | 40,00 |
| 27.02.2024 | 184,56 | 186,11 | 184,45 | 185,72 | 0,50% | 250,00 |
| 26.02.2024 | 185,09 | 187,02 | 184,25 | 184,80 | -0,41% | 53,00 |
| 23.02.2024 | 186,33 | 186,79 | 181,98 | 185,56 | -0,35% | 95,00 |
| 22.02.2024 | 186,97 | 188,80 | 185,28 | 186,21 | -0,06% | 139,00 |
| 21.02.2024 | 187,71 | 189,26 | 186,11 | 186,33 | -1,00% | 2.092,00 |
| 20.02.2024 | 189,20 | 189,84 | 187,53 | 188,21 | -0,62% | 116,00 |
| 19.02.2024 | 189,40 | 190,30 | 188,31 | 189,38 | 0,11% | - |
| 16.02.2024 | 190,41 | 191,77 | 188,23 | 189,17 | -0,73% | 148,00 |
| 15.02.2024 | 189,88 | 191,63 | 188,15 | 190,57 | 0,55% | 844,00 |
| 14.02.2024 | 190,75 | 192,68 | 188,48 | 189,52 | -0,72% | 94,00 |
| 13.02.2024 | 193,87 | 194,55 | 189,01 | 190,90 | -1,76% | 72,00 |
| 12.02.2024 | 193,66 | 195,04 | 192,60 | 194,32 | 0,20% | 41,00 |
| 09.02.2024 | 193,91 | 196,00 | 192,86 | 193,94 | -0,10% | 126,00 |
| 08.02.2024 | 196,39 | 198,10 | 193,66 | 194,14 | -1,32% | 302,00 |
| 07.02.2024 | 194,28 | 198,43 | 193,14 | 196,74 | 1,46% | 265,00 |
| 06.02.2024 | 191,37 | 195,89 | 189,89 | 193,90 | 0,82% | 301,00 |
| 05.02.2024 | 192,85 | 193,25 | 188,66 | 192,32 | -0,87% | 1.149,00 |
| 02.02.2024 | 193,44 | 194,24 | 191,15 | 194,01 | 0,52% | 85,00 |
| 01.02.2024 | 195,64 | 199,33 | 190,75 | 193,00 | -1,16% | 302,00 |
| 31.01.2024 | 184,57 | 197,00 | 182,44 | 195,26 | 5,71% | 665,00 |
| 30.01.2024 | 188,69 | 191,50 | 183,71 | 184,71 | -2,49% | 10,00 |
| 29.01.2024 | 191,00 | 192,39 | 188,44 | 189,42 | 0,05% | 70,00 |
| 26.01.2024 | 185,50 | 190,32 | 185,16 | 189,32 | 1,64% | 406,00 |
| 25.01.2024 | 194,57 | 194,70 | 183,14 | 186,26 | -5,37% | 2.298,00 |
| 24.01.2024 | 192,65 | 199,81 | 191,61 | 196,83 | 0,98% | 1.115,00 |
| 23.01.2024 | 197,07 | 199,61 | 194,66 | 194,92 | -1,27% | 12.030,00 |
| 22.01.2024 | 196,93 | 199,34 | 190,97 | 197,43 | 0,06% | 1.961,00 |
| 19.01.2024 | 194,54 | 197,47 | 191,90 | 197,32 | 1,37% | 570,00 |
| 18.01.2024 | 186,05 | 196,12 | 186,05 | 194,65 | 4,28% | 561,00 |
| 17.01.2024 | 184,01 | 190,00 | 182,85 | 186,66 | 1,26% | 4.180,00 |
| 16.01.2024 | 195,98 | 197,67 | 183,48 | 184,34 | -5,95% | 2.019,00 |
| 15.01.2024 | 197,85 | 197,85 | 195,00 | 196,00 | -1,40% | 295,00 |
| 12.01.2024 | 202,70 | 203,13 | 198,12 | 198,78 | -2,05% | 706,00 |
| 11.01.2024 | 207,75 | 209,25 | 202,80 | 202,95 | -2,32% | 1.191,00 |
| 10.01.2024 | 206,02 | 211,25 | 205,80 | 207,77 | 0,58% | 1.404,00 |
| 09.01.2024 | 209,88 | 210,00 | 204,00 | 206,58 | -1,20% | 1.294,00 |
| 08.01.2024 | 206,50 | 213,83 | 205,50 | 209,08 | -8,14% | 3.872,00 |
| 05.01.2024 | 224,23 | 228,33 | 223,20 | 227,60 | 1,72% | 9,00 |
| 04.01.2024 | 223,63 | 226,52 | 222,45 | 223,75 | 0,22% | 751,00 |
| 03.01.2024 | 229,18 | 229,95 | 223,10 | 223,25 | -2,99% | 549,00 |
| 02.01.2024 | 236,27 | 236,77 | 229,18 | 230,13 | -2,12% | 52,00 |
| 29.12.2023 | 235,13 | 235,38 | 232,93 | 235,10 | -0,10% | 104,00 |
| 28.12.2023 | 236,08 | 236,27 | 232,58 | 235,33 | -0,31% | 365,00 |
| 27.12.2023 | 238,08 | 238,40 | 234,98 | 236,05 | -0,22% | 9,00 |
| 22.12.2023 | 237,43 | 238,30 | 235,58 | 236,58 | -0,60% | 2,00 |
| 21.12.2023 | 239,75 | 243,20 | 236,80 | 238,00 | -0,02% | 125,00 |
| 20.12.2023 | 240,27 | 242,83 | 238,00 | 238,05 | -0,80% | 91,00 |
| 19.12.2023 | 237,90 | 241,60 | 237,30 | 239,98 | 0,60% | 209,00 |
| 18.12.2023 | 242,30 | 242,30 | 238,25 | 238,55 | -1,38% | 454,00 |
| 15.12.2023 | 233,33 | 243,52 | 232,63 | 241,90 | 3,74% | 501,00 |
| 14.12.2023 | 230,85 | 233,88 | 226,63 | 233,18 | 1,12% | 246,00 |
| 13.12.2023 | 230,70 | 232,40 | 229,58 | 230,60 | 0,13% | 373,00 |
| 12.12.2023 | 230,38 | 232,38 | 229,60 | 230,30 | -0,07% | 226,00 |
| 11.12.2023 | 227,20 | 230,45 | 226,25 | 230,45 | 1,48% | 397,00 |
| 08.12.2023 | 219,95 | 227,20 | 218,45 | 227,10 | 6,35% | 152,00 |
| 07.12.2023 | 219,88 | 220,88 | 213,40 | 213,55 | -2,99% | 220,00 |
| 06.12.2023 | 217,43 | 221,55 | 215,77 | 220,13 | 1,49% | 171,00 |
| 05.12.2023 | 215,88 | 217,38 | 213,90 | 216,90 | 0,05% | 116,00 |
| 04.12.2023 | 215,35 | 216,83 | 212,90 | 216,80 | 0,86% | 7,00 |
| 01.12.2023 | 212,33 | 216,90 | 212,25 | 214,95 | 1,01% | 41,00 |
| 30.11.2023 | 205,43 | 213,95 | 204,77 | 212,80 | 4,03% | 98,00 |
| 29.11.2023 | 202,60 | 204,88 | 201,55 | 204,55 | 1,07% | 51,00 |
| 28.11.2023 | 200,83 | 204,75 | 199,79 | 202,38 | 1,14% | 52,00 |
| 27.11.2023 | 200,85 | 200,85 | 199,12 | 200,10 | -0,39% | 175,00 |
| 24.11.2023 | 200,48 | 202,98 | 200,08 | 200,88 | 0,09% | 48,00 |
| 23.11.2023 | 201,77 | 202,05 | 199,78 | 200,70 | -0,63% | - |
| 22.11.2023 | 199,75 | 203,73 | 199,38 | 201,98 | 0,98% | 131,00 |