169,817$
-0,43%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 178,65 | 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 |
| 07.01.2025 | 171,16 | 175,02 | 170,80 | 172,51 | 1,01% | 7.045.017,00 |
| 06.01.2025 | 173,50 | 173,94 | 170,19 | 170,78 | 0,52% | 11.133.425,00 |
| 03.01.2025 | 171,40 | 173,98 | 169,80 | 169,90 | -1,15% | 10.513.769,00 |
| 02.01.2025 | 178,31 | 179,19 | 169,82 | 171,87 | -2,90% | 12.449.954,00 |
| 31.12.2024 | 177,54 | 179,35 | 175,82 | 177,00 | 0,25% | 9.748.554,00 |
| 30.12.2024 | 173,72 | 178,17 | 170,15 | 176,55 | -2,31% | 18.082.312,00 |
| 27.12.2024 | 180,01 | 181,43 | 179,40 | 180,72 | 0,19% | 6.806.925,00 |
| 26.12.2024 | 178,98 | 182,57 | 178,33 | 180,38 | 0,58% | 5.917.678,00 |
| 24.12.2024 | 177,69 | 180,95 | 177,50 | 179,34 | 0,93% | 4.316.969,00 |
| 23.12.2024 | 178,12 | 179,65 | 174,29 | 177,69 | 0,19% | 8.486.421,00 |
| 20.12.2024 | 176,86 | 182,00 | 175,31 | 177,35 | 0,18% | 23.233.668,00 |
| 19.12.2024 | 175,00 | 179,58 | 173,72 | 177,04 | 2,56% | 14.777.065,00 |
| 18.12.2024 | 173,28 | 177,94 | 171,00 | 172,62 | -0,24% | 15.437.178,00 |
| 17.12.2024 | 173,04 | 175,79 | 171,71 | 173,03 | -0,08% | 13.557.076,00 |
| 16.12.2024 | 168,09 | 175,20 | 166,10 | 173,17 | 2,07% | 13.050.714,00 |
| 13.12.2024 | 168,00 | 170,43 | 166,33 | 169,65 | 1,13% | 9.754.901,00 |
| 12.12.2024 | 168,23 | 168,82 | 165,65 | 167,75 | 1,08% | 10.617.736,00 |
| 11.12.2024 | 165,52 | 169,30 | 164,38 | 165,96 | 1,13% | 13.116.634,00 |
| 10.12.2024 | 160,00 | 166,68 | 159,42 | 164,10 | 4,50% | 17.149.192,00 |
| 09.12.2024 | 154,27 | 161,95 | 154,27 | 157,04 | 2,02% | 13.540.021,00 |
| 06.12.2024 | 157,03 | 158,95 | 153,37 | 153,93 | -1,75% | 8.182.668,00 |
| 05.12.2024 | 158,50 | 160,02 | 156,05 | 156,67 | -1,02% | 7.119.832,00 |
| 04.12.2024 | 155,88 | 160,20 | 154,21 | 158,28 | 2,12% | 9.269.316,00 |
| 03.12.2024 | 156,00 | 156,65 | 154,42 | 155,00 | -0,98% | 6.130.313,00 |
| 02.12.2024 | 155,91 | 160,35 | 155,70 | 156,54 | 0,71% | 10.097.911,00 |
| 29.11.2024 | 152,85 | 157,50 | 152,85 | 155,44 | 1,99% | 7.100.090,00 |
| 27.11.2024 | 151,11 | 152,91 | 150,25 | 152,40 | 1,09% | 5.210.147,00 |
| 26.11.2024 | 152,50 | 153,14 | 149,80 | 150,76 | -1,53% | 8.234.985,00 |
| 25.11.2024 | 150,70 | 153,28 | 150,26 | 153,10 | 2,55% | 11.479.406,00 |
| 22.11.2024 | 143,61 | 150,34 | 143,49 | 149,29 | 4,10% | 13.353.083,00 |
| 21.11.2024 | 146,39 | 146,42 | 141,34 | 143,41 | -1,83% | 7.845.135,00 |
| 20.11.2024 | 146,04 | 147,30 | 145,02 | 146,08 | 0,33% | 9.232.114,00 |
| 19.11.2024 | 143,00 | 145,99 | 142,69 | 145,60 | 1,20% | 8.247.289,00 |
| 18.11.2024 | 140,26 | 144,69 | 138,20 | 143,87 | 2,63% | 12.259.932,00 |
| 15.11.2024 | 138,14 | 140,32 | 137,03 | 140,19 | 1,48% | 12.120.095,00 |
| 14.11.2024 | 140,80 | 141,55 | 137,22 | 138,14 | -1,31% | 15.646.710,00 |
| 13.11.2024 | 145,58 | 145,58 | 139,10 | 139,97 | -3,58% | 21.249.600,00 |
| 12.11.2024 | 148,40 | 148,50 | 143,85 | 145,17 | -2,54% | 16.746.650,00 |
| 11.11.2024 | 152,00 | 152,50 | 148,07 | 148,96 | -1,79% | 12.799.077,00 |
| 08.11.2024 | 151,12 | 152,60 | 149,43 | 151,68 | 0,46% | 12.996.805,00 |
| 07.11.2024 | 148,80 | 152,80 | 148,03 | 150,98 | 2,60% | 14.709.235,00 |
| 06.11.2024 | 152,30 | 153,20 | 144,13 | 147,16 | -2,54% | 28.069.287,00 |
| 05.11.2024 | 157,47 | 157,66 | 150,65 | 151,00 | -2,62% | 23.126.635,00 |
| 04.11.2024 | 154,62 | 156,72 | 152,46 | 155,07 | 0,31% | 10.290.387,00 |