186,871$
1,37%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 185,86 | 189,59 | 184,63 | 186,89 | 1,38% | 6.195.997,00 |
| 25.07.2024 | 179,45 | 188,35 | 179,45 | 184,35 | 2,38% | 6.128.022,00 |
| 24.07.2024 | 185,62 | 187,00 | 179,97 | 180,07 | -3,44% | 5.109.135,00 |
| 23.07.2024 | 179,10 | 187,04 | 179,00 | 186,48 | 4,24% | 7.614.345,00 |
| 22.07.2024 | 181,36 | 182,72 | 177,23 | 178,90 | -0,43% | 4.883.531,00 |
| 19.07.2024 | 181,40 | 181,50 | 177,39 | 179,67 | -0,31% | 5.121.317,00 |
| 18.07.2024 | 184,24 | 187,37 | 179,88 | 180,23 | -2,49% | 5.354.761,00 |
| 17.07.2024 | 185,32 | 188,45 | 183,79 | 184,84 | -0,65% | 4.899.566,00 |
| 16.07.2024 | 180,05 | 187,44 | 179,20 | 186,05 | 3,87% | 8.546.392,00 |
| 15.07.2024 | 183,50 | 183,72 | 178,88 | 179,11 | -1,76% | 5.189.034,00 |
| 12.07.2024 | 183,73 | 184,49 | 180,45 | 182,31 | -0,87% | 5.129.294,00 |
| 11.07.2024 | 184,17 | 186,10 | 183,40 | 183,91 | 0,10% | 4.843.225,00 |
| 10.07.2024 | 183,60 | 184,90 | 182,80 | 183,73 | 0,27% | 3.583.175,00 |
| 09.07.2024 | 185,11 | 186,25 | 183,15 | 183,24 | -1,40% | 3.955.122,00 |
| 08.07.2024 | 186,94 | 191,50 | 182,28 | 185,84 | 0,55% | 9.878.141,00 |
| 05.07.2024 | 184,00 | 185,38 | 182,23 | 184,83 | 0,28% | 3.290.380,00 |
| 03.07.2024 | 185,05 | 185,42 | 182,85 | 184,31 | -0,60% | 2.764.797,00 |
| 02.07.2024 | 186,34 | 189,23 | 184,52 | 185,42 | -0,69% | 4.110.453,00 |
| 01.07.2024 | 182,20 | 189,47 | 182,20 | 186,70 | 2,58% | 9.056.710,00 |
| 28.06.2024 | 182,60 | 184,44 | 180,65 | 182,01 | -0,27% | 5.899.850,00 |
| 27.06.2024 | 178,91 | 183,68 | 178,01 | 182,51 | 2,25% | 8.198.963,00 |
| 26.06.2024 | 174,96 | 178,82 | 173,76 | 178,50 | 1,94% | 6.553.895,00 |
| 25.06.2024 | 176,29 | 178,76 | 173,29 | 175,10 | -2,23% | 7.695.061,00 |
| 24.06.2024 | 176,15 | 180,60 | 175,59 | 179,10 | 1,44% | 7.388.289,00 |
| 21.06.2024 | 176,83 | 178,41 | 175,66 | 176,56 | 0,15% | 8.635.096,00 |
| 20.06.2024 | 173,02 | 176,65 | 172,05 | 176,30 | 0,75% | 5.479.280,00 |
| 18.06.2024 | 177,61 | 178,00 | 173,82 | 174,99 | -1,91% | 6.179.870,00 |
| 17.06.2024 | 176,75 | 180,45 | 176,32 | 178,39 | 0,63% | 4.789.953,00 |
| 14.06.2024 | 178,90 | 180,29 | 175,22 | 177,27 | -1,90% | 5.105.974,00 |
| 13.06.2024 | 181,74 | 183,87 | 178,99 | 180,70 | -1,08% | 4.201.004,00 |
| 12.06.2024 | 186,50 | 187,16 | 181,71 | 182,67 | -1,53% | 5.245.156,00 |
| 11.06.2024 | 189,32 | 189,32 | 182,75 | 185,50 | -2,43% | 5.010.058,00 |
| 10.06.2024 | 190,00 | 192,63 | 189,60 | 190,12 | -0,06% | 4.388.254,00 |
| 07.06.2024 | 190,46 | 191,98 | 189,66 | 190,24 | -0,62% | 3.374.548,00 |
| 06.06.2024 | 188,83 | 192,10 | 187,35 | 191,42 | 0,83% | 5.942.160,00 |
| 05.06.2024 | 187,90 | 190,34 | 186,53 | 189,85 | 0,65% | 5.943.952,00 |
| 04.06.2024 | 185,05 | 188,84 | 183,25 | 188,62 | 2,19% | 7.176.817,00 |
| 03.06.2024 | 178,09 | 186,01 | 178,02 | 184,57 | 3,92% | 8.951.574,00 |
| 31.05.2024 | 173,12 | 177,90 | 172,21 | 177,61 | 2,81% | 5.774.549,00 |
| 30.05.2024 | 172,64 | 174,68 | 171,55 | 172,75 | 0,64% | 3.927.919,00 |
| 29.05.2024 | 173,61 | 175,83 | 171,61 | 171,65 | -1,96% | 3.666.368,00 |
| 28.05.2024 | 174,73 | 178,49 | 173,38 | 175,08 | 0,32% | 5.274.390,00 |
| 24.05.2024 | 173,20 | 174,86 | 169,57 | 174,52 | 1,34% | 9.489.380,00 |
| 23.05.2024 | 185,79 | 186,00 | 171,61 | 172,21 | -7,55% | 17.115.954,00 |
| 22.05.2024 | 184,60 | 186,82 | 183,41 | 186,28 | 0,81% | 3.785.412,00 |
| 21.05.2024 | 185,30 | 186,39 | 183,11 | 184,78 | -0,98% | 4.349.117,00 |
| 20.05.2024 | 184,65 | 188,63 | 184,01 | 186,61 | 0,90% | 6.228.560,00 |
| 17.05.2024 | 183,25 | 185,38 | 181,22 | 184,95 | 1,09% | 5.562.368,00 |
| 16.05.2024 | 177,60 | 183,76 | 177,25 | 182,96 | 3,37% | 6.993.218,00 |
| 15.05.2024 | 180,14 | 180,67 | 176,17 | 176,99 | -2,09% | 5.858.857,00 |
| 14.05.2024 | 180,23 | 183,66 | 179,63 | 180,76 | 1,30% | 4.686.537,00 |
| 13.05.2024 | 179,04 | 180,75 | 178,07 | 178,44 | -0,04% | 3.105.206,00 |
| 10.05.2024 | 181,25 | 181,88 | 177,92 | 178,51 | -1,51% | 3.715.473,00 |
| 09.05.2024 | 179,55 | 181,75 | 179,31 | 181,25 | 0,50% | 5.107.368,00 |
| 08.05.2024 | 175,95 | 181,66 | 175,95 | 180,35 | 2,06% | 4.956.761,00 |
| 07.05.2024 | 177,22 | 178,35 | 176,13 | 176,71 | -0,92% | 5.097.451,00 |
| 06.05.2024 | 180,88 | 183,98 | 174,71 | 178,35 | -0,80% | 11.913.389,00 |
| 03.05.2024 | 179,59 | 180,49 | 177,90 | 179,79 | 0,53% | 5.416.263,00 |
| 02.05.2024 | 173,00 | 178,90 | 172,25 | 178,85 | 4,31% | 10.223.730,00 |
| 01.05.2024 | 167,50 | 173,86 | 167,50 | 171,46 | 2,16% | 6.206.091,00 |
| 30.04.2024 | 171,49 | 174,07 | 167,76 | 167,84 | -3,26% | 8.248.754,00 |
| 29.04.2024 | 167,90 | 173,81 | 167,55 | 173,49 | 3,75% | 7.805.459,00 |
| 26.04.2024 | 165,98 | 168,65 | 164,93 | 167,22 | 0,25% | 7.208.103,00 |
| 25.04.2024 | 163,59 | 168,13 | 159,70 | 166,81 | 1,51% | 12.504.691,00 |
| 24.04.2024 | 176,50 | 177,64 | 162,74 | 164,33 | -2,87% | 20.889.273,00 |
| 23.04.2024 | 170,95 | 171,18 | 168,43 | 169,18 | -0,76% | 7.632.123,00 |
| 22.04.2024 | 169,82 | 172,15 | 168,16 | 170,48 | 0,39% | 4.724.887,00 |
| 19.04.2024 | 170,00 | 172,00 | 169,65 | 169,82 | -0,24% | 4.693.869,00 |
| 18.04.2024 | 169,48 | 172,04 | 169,10 | 170,23 | 0,01% | 5.123.020,00 |
| 17.04.2024 | 170,00 | 170,85 | 168,12 | 170,21 | -0,20% | 8.162.632,00 |
| 16.04.2024 | 168,14 | 170,64 | 167,75 | 170,55 | 1,63% | 7.986.725,00 |
| 15.04.2024 | 170,74 | 171,18 | 167,53 | 167,82 | -1,02% | 6.490.657,00 |
| 12.04.2024 | 172,20 | 173,24 | 169,37 | 169,55 | -2,20% | 7.568.297,00 |
| 11.04.2024 | 174,47 | 174,70 | 171,38 | 173,36 | -0,73% | 7.625.110,00 |
| 10.04.2024 | 176,31 | 178,10 | 172,44 | 174,63 | -1,96% | 9.727.732,00 |
| 09.04.2024 | 181,51 | 183,05 | 176,57 | 178,12 | -1,89% | 11.439.940,00 |
| 08.04.2024 | 182,14 | 184,55 | 181,49 | 181,56 | -0,86% | 6.176.429,00 |
| 05.04.2024 | 184,16 | 184,66 | 182,44 | 183,14 | -0,08% | 4.130.401,00 |
| 04.04.2024 | 185,93 | 188,00 | 182,81 | 183,29 | -0,88% | 6.513.806,00 |
| 03.04.2024 | 187,68 | 188,78 | 184,27 | 184,92 | -1,66% | 6.609.307,00 |
| 02.04.2024 | 189,00 | 189,23 | 187,13 | 188,04 | -0,77% | 4.477.218,00 |
| 01.04.2024 | 192,24 | 192,87 | 189,03 | 189,50 | -1,81% | 5.107.773,00 |
| 28.03.2024 | 192,00 | 193,38 | 191,20 | 192,99 | 0,54% | 4.471.666,00 |
| 27.03.2024 | 188,84 | 191,99 | 188,33 | 191,95 | 2,37% | 7.372.795,00 |
| 26.03.2024 | 192,02 | 192,03 | 186,81 | 187,50 | -2,04% | 8.972.192,00 |
| 25.03.2024 | 196,01 | 196,18 | 189,50 | 191,41 | 1,36% | 12.952.957,00 |
| 22.03.2024 | 188,75 | 192,94 | 188,19 | 188,85 | 0,61% | 7.826.970,00 |
| 21.03.2024 | 189,79 | 190,38 | 187,55 | 187,70 | -0,04% | 7.436.385,00 |
| 20.03.2024 | 178,99 | 188,30 | 178,60 | 187,78 | 3,67% | 12.770.004,00 |
| 19.03.2024 | 180,11 | 181,86 | 179,74 | 181,14 | 0,72% | 7.648.033,00 |
| 18.03.2024 | 180,26 | 181,19 | 177,52 | 179,84 | -1,47% | 9.497.831,00 |
| 15.03.2024 | 180,99 | 184,18 | 180,91 | 182,53 | 0,76% | 10.800.678,00 |
| 14.03.2024 | 182,00 | 184,94 | 180,52 | 181,15 | -0,66% | 10.016.189,00 |
| 13.03.2024 | 183,16 | 185,97 | 182,08 | 182,35 | -1,03% | 10.196.147,00 |
| 12.03.2024 | 188,24 | 188,58 | 183,16 | 184,24 | -4,29% | 18.714.751,00 |
| 11.03.2024 | 194,21 | 196,07 | 189,80 | 192,49 | -3,02% | 14.160.616,00 |
| 08.03.2024 | 201,84 | 203,80 | 198,46 | 198,49 | -2,24% | 9.010.175,00 |
| 07.03.2024 | 200,70 | 203,73 | 200,57 | 203,03 | 1,01% | 5.965.338,00 |
| 06.03.2024 | 201,77 | 202,35 | 199,86 | 201,00 | -0,07% | 4.736.636,00 |
| 05.03.2024 | 199,49 | 202,85 | 198,70 | 201,14 | 0,30% | 5.034.661,00 |