174,989$
0,11%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 166,73 | 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 | 171,11 | 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 | 172,75 | 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 | 159,98 | 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 | 155,68 | 160,20 | 154,21 | 158,28 | 2,12% | 9.269.316,00 |
| 03.12.2024 | 156,46 | 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 | 152,52 | 153,14 | 149,80 | 150,76 | -1,53% | 8.234.985,00 |
| 25.11.2024 | 150,60 | 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 | 146,37 | 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 | 140,33 | 137,03 | 140,19 | 1,48% | 12.120.095,00 |
| 14.11.2024 | 140,87 | 141,55 | 137,22 | 138,14 | -1,31% | 15.646.710,00 |
| 13.11.2024 | 145,27 | 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% | 10.208.334,00 |
| 01.11.2024 | 152,78 | 156,00 | 151,23 | 154,59 | 3,54% | 18.894.509,00 |
| 31.10.2024 | 154,31 | 154,48 | 147,88 | 149,31 | -3,23% | 29.388.204,00 |
| 30.10.2024 | 152,51 | 156,91 | 152,51 | 154,29 | 0,86% | 50.738.362,00 |
| 29.10.2024 | 147,86 | 155,99 | 147,58 | 152,98 | 1,52% | 66.387.677,00 |
| 28.10.2024 | 153,50 | 155,20 | 150,61 | 150,69 | -2,79% | 20.992.479,00 |
| 25.10.2024 | 156,20 | 157,48 | 154,52 | 155,01 | -0,12% | 8.152.969,00 |
| 24.10.2024 | 152,61 | 155,89 | 151,98 | 155,20 | -1,18% | 9.774.355,00 |
| 23.10.2024 | 160,00 | 161,47 | 153,53 | 157,06 | -1,76% | 15.931.493,00 |
| 22.10.2024 | 160,50 | 160,66 | 158,37 | 159,88 | 0,04% | 7.380.826,00 |
| 21.10.2024 | 160,25 | 163,44 | 158,36 | 159,82 | 3,11% | 13.277.553,00 |
| 18.10.2024 | 155,84 | 156,37 | 153,90 | 155,00 | -0,20% | 6.030.173,00 |
| 17.10.2024 | 155,00 | 157,14 | 154,25 | 155,31 | 0,26% | 6.291.759,00 |
| 16.10.2024 | 151,91 | 154,99 | 151,34 | 154,90 | 1,67% | 8.356.210,00 |
| 15.10.2024 | 150,50 | 153,95 | 148,55 | 152,35 | 2,26% | 11.241.668,00 |
| 14.10.2024 | 148,00 | 150,09 | 146,02 | 148,99 | -1,34% | 9.736.998,00 |
| 11.10.2024 | 146,30 | 151,12 | 146,30 | 151,02 | 3,00% | 10.688.553,00 |
| 10.10.2024 | 149,07 | 149,11 | 146,26 | 146,62 | -1,84% | 11.275.836,00 |
| 09.10.2024 | 152,05 | 152,19 | 148,80 | 149,37 | -3,41% | 12.488.480,00 |
| 08.10.2024 | 155,99 | 156,70 | 154,14 | 154,65 | -0,81% | 5.336.289,00 |
| 07.10.2024 | 155,00 | 158,76 | 154,68 | 155,91 | 0,59% | 6.267.890,00 |
| 04.10.2024 | 152,26 | 155,00 | 150,85 | 155,00 | 2,98% | 6.680.591,00 |
| 03.10.2024 | 152,12 | 152,74 | 150,51 | 150,52 | -1,55% | 5.704.814,00 |
| 02.10.2024 | 153,77 | 154,85 | 152,84 | 152,89 | -0,86% | 4.357.023,00 |
| 01.10.2024 | 151,46 | 156,40 | 149,49 | 154,22 | 1,43% | 12.588.778,00 |
| 30.09.2024 | 154,79 | 155,30 | 151,24 | 152,04 | -2,74% | 10.925.178,00 |
| 27.09.2024 | 155,37 | 157,33 | 154,39 | 156,32 | 1,13% | 7.636.991,00 |
| 26.09.2024 | 153,94 | 157,33 | 152,66 | 154,58 | 1,55% | 11.414.380,00 |
| 25.09.2024 | 156,42 | 157,22 | 152,05 | 152,22 | -2,30% | 9.587.697,00 |
| 24.09.2024 | 155,80 | 155,90 | 153,69 | 155,81 | -0,31% | 7.414.902,00 |
| 23.09.2024 | 153,00 | 158,43 | 151,65 | 156,30 | 1,96% | 12.476.805,00 |
| 20.09.2024 | 154,01 | 154,64 | 152,60 | 153,29 | -0,84% | 13.919.395,00 |
| 19.09.2024 | 157,00 | 157,18 | 154,27 | 154,59 | -0,34% | 9.570.002,00 |
| 18.09.2024 | 157,00 | 158,45 | 154,80 | 155,11 | -0,82% | 7.714.430,00 |
| 17.09.2024 | 156,17 | 158,88 | 155,14 | 156,39 | 0,54% | 8.123.236,00 |
| 16.09.2024 | 156,25 | 157,76 | 154,02 | 155,55 | -0,78% | 9.955.158,00 |
| 13.09.2024 | 159,78 | 162,89 | 155,60 | 156,77 | -3,69% | 19.003.354,00 |
| 12.09.2024 | 159,42 | 163,50 | 159,06 | 162,77 | 0,89% | 4.756.367,00 |
| 11.09.2024 | 159,79 | 161,87 | 156,10 | 161,33 | 0,79% | 6.664.756,00 |
| 10.09.2024 | 162,61 | 163,90 | 157,93 | 160,07 | -1,74% | 6.367.077,00 |
| 09.09.2024 | 162,30 | 164,55 | 161,11 | 162,91 | 3,36% | 9.091.545,00 |
| 06.09.2024 | 162,50 | 162,85 | 156,70 | 157,62 | -2,79% | 7.328.641,00 |
| 05.09.2024 | 164,15 | 164,62 | 160,10 | 162,15 | -0,66% | 4.717.520,00 |
| 04.09.2024 | 160,28 | 166,70 | 160,28 | 163,22 | 1,37% | 7.316.302,00 |
| 03.09.2024 | 167,03 | 169,60 | 158,30 | 161,02 | -7,32% | 17.925.418,00 |
| 30.08.2024 | 173,14 | 174,36 | 171,49 | 173,74 | 0,86% | 4.146.190,00 |
| 29.08.2024 | 171,71 | 175,28 | 170,62 | 172,26 | 0,91% | 4.119.472,00 |
| 28.08.2024 | 172,30 | 174,25 | 170,15 | 170,71 | -1,35% | 4.550.273,00 |