156,351$
-2,21%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 159,45 | 161,26 | 153,71 | 156,17 | -2,32% | - |
| 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 |
| 27.08.2024 | 173,62 | 173,93 | 171,25 | 173,05 | -0,25% | 3.295.800,00 |
| 26.08.2024 | 173,00 | 174,91 | 172,30 | 173,48 | -0,85% | 4.034.303,00 |
| 23.08.2024 | 173,88 | 176,92 | 173,17 | 174,96 | 1,27% | 4.405.948,00 |
| 22.08.2024 | 173,00 | 175,21 | 172,30 | 172,76 | -0,39% | 2.788.031,00 |
| 21.08.2024 | 173,00 | 174,20 | 171,04 | 173,43 | 0,77% | 4.493.631,00 |
| 20.08.2024 | 176,49 | 177,50 | 170,04 | 172,10 | -4,20% | 9.549.138,00 |
| 19.08.2024 | 180,04 | 180,70 | 177,63 | 179,64 | -0,19% | 3.894.182,00 |
| 16.08.2024 | 176,30 | 180,51 | 176,30 | 179,99 | 2,03% | 6.731.504,00 |
| 15.08.2024 | 170,00 | 176,56 | 169,98 | 176,41 | 4,69% | 5.942.222,00 |
| 14.08.2024 | 167,88 | 169,75 | 167,33 | 168,50 | -0,15% | 3.852.650,00 |
| 13.08.2024 | 164,50 | 168,88 | 162,62 | 168,76 | 2,82% | 6.475.461,00 |
| 12.08.2024 | 167,73 | 168,05 | 163,52 | 164,13 | -2,25% | 4.715.584,00 |
| 09.08.2024 | 168,39 | 169,85 | 166,90 | 167,91 | -0,57% | 3.635.590,00 |
| 08.08.2024 | 164,23 | 169,35 | 164,00 | 168,87 | 3,45% | 6.063.808,00 |
| 07.08.2024 | 167,00 | 167,98 | 162,99 | 163,24 | -1,09% | 5.186.448,00 |
| 06.08.2024 | 168,89 | 169,19 | 163,39 | 165,04 | -1,19% | 5.817.257,00 |
| 05.08.2024 | 162,52 | 167,68 | 162,50 | 167,03 | -1,72% | 9.255.072,00 |
| 02.08.2024 | 175,22 | 175,46 | 167,25 | 169,95 | -4,69% | 11.742.812,00 |
| 01.08.2024 | 190,00 | 191,17 | 176,69 | 178,31 | -6,45% | 13.886.965,00 |
| 31.07.2024 | 189,88 | 196,95 | 183,86 | 190,60 | 2,00% | 15.416.951,00 |
| 30.07.2024 | 186,10 | 188,13 | 185,15 | 186,86 | 0,77% | 4.789.017,00 |
| 29.07.2024 | 186,70 | 187,08 | 183,83 | 185,43 | -0,78% | 3.608.584,00 |
| 26.07.2024 | 185,86 | 189,59 | 184,63 | 186,89 | 1,38% | 6.271.995,00 |
| 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 |