213,440$
0,93%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 212,00 | 215,80 | 211,77 | 213,43 | 0,93% | 8.106.080,00 |
| 02.06.2025 | 210,98 | 212,34 | 207,90 | 211,47 | 2,00% | 7.561.816,00 |
| 30.05.2025 | 206,77 | 207,70 | 204,35 | 207,32 | -0,41% | 7.485.089,00 |
| 29.05.2025 | 201,77 | 212,28 | 201,50 | 208,18 | 3,32% | 16.345.993,00 |
| 28.05.2025 | 201,95 | 202,45 | 200,22 | 201,50 | 0,23% | 5.481.504,00 |
| 27.05.2025 | 204,25 | 205,00 | 200,88 | 201,03 | -0,66% | 5.857.940,00 |
| 23.05.2025 | 199,95 | 203,20 | 198,75 | 202,36 | -0,52% | 5.255.185,00 |
| 22.05.2025 | 202,53 | 204,73 | 201,85 | 203,41 | 0,10% | 3.634.495,00 |
| 21.05.2025 | 206,60 | 207,12 | 202,43 | 203,21 | -2,15% | 6.616.295,00 |
| 20.05.2025 | 205,00 | 208,62 | 205,00 | 207,67 | 1,18% | 5.875.970,00 |
| 19.05.2025 | 203,00 | 205,60 | 202,30 | 205,25 | -0,28% | 5.740.193,00 |
| 16.05.2025 | 205,69 | 206,24 | 203,02 | 205,82 | -0,20% | 8.496.835,00 |
| 15.05.2025 | 207,35 | 208,60 | 205,42 | 206,24 | 0,74% | 9.583.873,00 |
| 14.05.2025 | 205,80 | 209,66 | 204,05 | 204,72 | 0,64% | 16.872.271,00 |
| 13.05.2025 | 200,30 | 205,73 | 199,67 | 203,42 | 2,46% | 13.509.485,00 |
| 12.05.2025 | 198,16 | 198,78 | 193,06 | 198,53 | 1,89% | 9.340.695,00 |
| 09.05.2025 | 193,55 | 195,30 | 192,18 | 194,85 | 1,64% | 7.669.875,00 |
| 08.05.2025 | 186,76 | 194,75 | 186,22 | 191,70 | 3,31% | 15.344.057,00 |
| 07.05.2025 | 185,00 | 186,72 | 183,50 | 185,56 | -0,22% | 6.098.643,00 |
| 06.05.2025 | 184,71 | 186,20 | 183,63 | 185,96 | -0,27% | 4.947.965,00 |
| 05.05.2025 | 184,39 | 187,58 | 184,39 | 186,46 | 0,54% | 5.413.742,00 |
| 02.05.2025 | 185,00 | 187,58 | 184,08 | 185,46 | 1,41% | 8.695.904,00 |
| 01.05.2025 | 182,85 | 184,75 | 182,03 | 182,89 | -0,19% | 7.322.871,00 |
| 30.04.2025 | 178,47 | 183,79 | 177,63 | 183,24 | 0,68% | 6.266.805,00 |
| 29.04.2025 | 182,52 | 184,25 | 181,20 | 182,00 | -0,16% | 6.795.042,00 |
| 28.04.2025 | 182,75 | 184,53 | 180,75 | 182,30 | 2,44% | 9.302.600,00 |
| 25.04.2025 | 176,50 | 180,33 | 175,86 | 177,95 | 0,96% | 7.644.173,00 |
| 24.04.2025 | 171,20 | 177,40 | 169,00 | 176,26 | 2,26% | 10.984.174,00 |
| 23.04.2025 | 174,00 | 176,58 | 169,91 | 172,37 | 6,06% | 16.264.675,00 |
| 22.04.2025 | 162,50 | 163,09 | 158,50 | 162,52 | 2,00% | 9.147.290,00 |
| 21.04.2025 | 159,49 | 160,00 | 156,47 | 159,34 | -1,58% | 5.703.810,00 |
| 17.04.2025 | 157,13 | 163,90 | 157,00 | 161,90 | 3,47% | 9.227.259,00 |
| 16.04.2025 | 154,37 | 157,66 | 153,55 | 156,47 | 0,61% | 6.809.550,00 |
| 15.04.2025 | 155,27 | 159,12 | 155,27 | 155,52 | -2,36% | 11.541.122,00 |
| 14.04.2025 | 159,82 | 162,55 | 157,60 | 159,28 | 1,56% | 7.288.736,00 |
| 11.04.2025 | 154,62 | 157,59 | 152,00 | 156,84 | 0,85% | 8.810.699,00 |
| 10.04.2025 | 154,98 | 157,35 | 149,41 | 155,52 | -3,30% | 10.374.984,00 |
| 09.04.2025 | 138,85 | 162,43 | 137,94 | 160,82 | 15,37% | 16.775.246,00 |
| 08.04.2025 | 146,85 | 147,77 | 137,40 | 139,39 | 0,38% | 14.527.902,00 |
| 07.04.2025 | 132,05 | 143,97 | 128,88 | 138,86 | 1,66% | 18.825.027,00 |
| 04.04.2025 | 143,30 | 146,00 | 132,79 | 136,59 | -9,49% | 22.281.992,00 |
| 03.04.2025 | 160,00 | 160,21 | 150,41 | 150,91 | -10,47% | 15.877.380,00 |
| 02.04.2025 | 166,40 | 170,38 | 165,55 | 168,56 | 0,23% | 5.826.557,00 |
| 01.04.2025 | 170,00 | 170,98 | 164,22 | 168,17 | -1,40% | 8.252.833,00 |
| 31.03.2025 | 170,49 | 172,21 | 166,79 | 170,55 | -1,59% | 7.477.456,00 |
| 28.03.2025 | 177,75 | 178,50 | 172,45 | 173,31 | -3,24% | 8.211.108,00 |
| 27.03.2025 | 178,53 | 182,22 | 178,03 | 179,11 | 0,31% | 4.788.639,00 |
| 26.03.2025 | 182,52 | 183,23 | 177,28 | 178,55 | -2,21% | 6.633.607,00 |
| 25.03.2025 | 182,16 | 183,85 | 180,36 | 182,59 | 0,93% | 7.174.436,00 |
| 24.03.2025 | 182,03 | 184,40 | 180,44 | 180,90 | 1,57% | 9.986.066,00 |
| 21.03.2025 | 172,06 | 183,46 | 170,77 | 178,11 | 3,06% | 26.802.363,00 |
| 20.03.2025 | 171,14 | 173,10 | 170,31 | 172,83 | 0,12% | 4.934.361,00 |
| 19.03.2025 | 165,32 | 174,20 | 165,00 | 172,62 | 6,84% | 14.114.844,00 |
| 18.03.2025 | 161,44 | 162,23 | 158,79 | 161,57 | -0,17% | 4.195.165,00 |
| 17.03.2025 | 160,50 | 162,77 | 159,62 | 161,85 | 0,02% | 5.602.688,00 |
| 14.03.2025 | 160,91 | 162,32 | 159,20 | 161,81 | 1,56% | 5.215.140,00 |
| 13.03.2025 | 159,22 | 161,74 | 157,25 | 159,32 | 0,33% | 5.701.556,00 |
| 12.03.2025 | 157,00 | 159,54 | 153,61 | 158,80 | 3,08% | 8.706.890,00 |
| 11.03.2025 | 148,00 | 155,01 | 145,45 | 154,06 | 3,99% | 10.030.549,00 |
| 10.03.2025 | 150,03 | 150,39 | 146,30 | 148,15 | -3,91% | 10.203.962,00 |
| 07.03.2025 | 157,19 | 158,36 | 149,05 | 154,18 | -2,68% | 12.526.696,00 |
| 06.03.2025 | 161,42 | 162,69 | 157,94 | 158,43 | -2,90% | 6.892.570,00 |
| 05.03.2025 | 159,96 | 164,33 | 158,81 | 163,16 | 2,68% | 7.355.750,00 |
| 04.03.2025 | 167,37 | 168,38 | 156,69 | 158,90 | -6,56% | 15.870.217,00 |
| 03.03.2025 | 177,02 | 178,40 | 169,46 | 170,06 | -2,62% | 6.045.578,00 |
| 28.02.2025 | 174,36 | 176,30 | 173,48 | 174,63 | 0,46% | 5.803.347,00 |
| 27.02.2025 | 174,52 | 177,15 | 173,59 | 173,83 | 0,46% | 4.695.248,00 |
| 26.02.2025 | 179,49 | 179,49 | 171,83 | 173,04 | -2,93% | 7.111.736,00 |
| 25.02.2025 | 180,45 | 181,88 | 176,34 | 178,27 | -0,91% | 5.613.880,00 |
| 24.02.2025 | 177,48 | 183,04 | 176,55 | 179,91 | 1,56% | 8.392.903,00 |
| 21.02.2025 | 181,28 | 182,20 | 174,71 | 177,15 | -2,06% | 8.980.339,00 |
| 20.02.2025 | 185,58 | 185,80 | 180,11 | 180,88 | -2,83% | 7.863.048,00 |
| 19.02.2025 | 185,31 | 187,23 | 181,83 | 186,15 | 0,64% | 7.264.764,00 |
| 18.02.2025 | 185,68 | 188,66 | 184,22 | 184,97 | 0,30% | 6.929.627,00 |
| 14.02.2025 | 186,75 | 186,82 | 183,58 | 184,42 | -0,55% | 5.044.712,00 |
| 13.02.2025 | 187,00 | 188,24 | 185,09 | 185,44 | -0,43% | 6.846.329,00 |
| 12.02.2025 | 178,34 | 186,27 | 178,25 | 186,25 | 3,22% | 7.686.842,00 |
| 11.02.2025 | 179,78 | 182,14 | 177,60 | 180,44 | -0,06% | 4.366.651,00 |
| 10.02.2025 | 183,12 | 183,55 | 179,90 | 180,55 | -0,52% | 3.989.106,00 |
| 07.02.2025 | 185,26 | 186,11 | 180,93 | 181,49 | -1,79% | 5.392.310,00 |
| 06.02.2025 | 182,00 | 185,85 | 182,00 | 184,80 | 1,63% | 6.919.404,00 |
| 05.02.2025 | 176,00 | 181,86 | 175,51 | 181,84 | 3,18% | 7.430.431,00 |
| 04.02.2025 | 176,90 | 177,45 | 174,25 | 176,23 | 0,20% | 4.503.584,00 |
| 03.02.2025 | 174,11 | 178,20 | 173,13 | 175,87 | -0,37% | 6.501.722,00 |
| 31.01.2025 | 180,51 | 181,78 | 175,74 | 176,52 | -1,68% | 6.116.155,00 |
| 30.01.2025 | 174,59 | 179,94 | 173,72 | 179,53 | 3,38% | 6.996.317,00 |
| 29.01.2025 | 179,13 | 182,55 | 170,65 | 173,66 | -2,32% | 12.263.458,00 |
| 28.01.2025 | 181,31 | 188,48 | 174,02 | 177,78 | 1,50% | 22.768.851,00 |
| 27.01.2025 | 175,55 | 178,18 | 174,40 | 175,16 | -0,51% | 7.148.613,00 |
| 24.01.2025 | 176,00 | 180,43 | 174,37 | 176,06 | -1,37% | 9.304.227,00 |
| 23.01.2025 | 174,01 | 178,67 | 173,75 | 178,50 | 2,12% | 7.097.348,00 |
| 22.01.2025 | 175,29 | 176,23 | 173,88 | 174,80 | -0,43% | 5.134.446,00 |
| 21.01.2025 | 172,40 | 177,09 | 171,93 | 175,56 | 2,61% | 8.755.311,00 |
| 17.01.2025 | 169,80 | 171,77 | 169,45 | 171,09 | 1,28% | 9.557.133,00 |
| 16.01.2025 | 166,79 | 170,64 | 166,57 | 168,93 | 1,64% | 5.812.341,00 |
| 15.01.2025 | 169,01 | 169,99 | 165,97 | 166,20 | -0,49% | 6.451.034,00 |
| 14.01.2025 | 171,37 | 171,88 | 164,62 | 167,02 | -2,08% | 7.966.857,00 |
| 13.01.2025 | 171,18 | 172,50 | 167,91 | 170,57 | -0,83% | 6.049.552,00 |
| 10.01.2025 | 171,30 | 173,54 | 167,41 | 172,00 | 0,14% | 7.556.765,00 |
| 08.01.2025 | 171,15 | 173,78 | 169,61 | 171,76 | -0,43% | 5.108.711,00 |