213,280$
2,56%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 210,00 | 215,24 | 210,00 | 213,32 | 2,58% | 7.453.186,00 |
| 01.06.2023 | 206,46 | 210,23 | 206,00 | 207,96 | 1,10% | 5.125.109,00 |
| 31.05.2023 | 203,50 | 206,19 | 200,91 | 205,70 | 0,49% | 5.461.557,00 |
| 30.05.2023 | 204,09 | 207,80 | 203,31 | 204,69 | 0,52% | 3.978.166,00 |
| 26.05.2023 | 201,60 | 204,80 | 201,18 | 203,63 | 1,37% | 3.820.301,00 |
| 25.05.2023 | 199,99 | 201,75 | 196,60 | 200,87 | 0,80% | 3.909.225,00 |
| 24.05.2023 | 201,32 | 201,32 | 197,50 | 199,27 | -1,64% | 4.371.635,00 |
| 23.05.2023 | 204,58 | 207,49 | 202,45 | 202,60 | -1,61% | 4.011.110,00 |
| 22.05.2023 | 205,51 | 206,98 | 203,90 | 205,91 | 0,20% | 3.094.296,00 |
| 19.05.2023 | 208,11 | 208,37 | 204,63 | 205,49 | -0,84% | 3.896.195,00 |
| 18.05.2023 | 206,45 | 208,17 | 204,01 | 207,24 | 0,18% | 4.349.708,00 |
| 17.05.2023 | 202,71 | 208,58 | 202,71 | 206,87 | 2,99% | 6.641.940,00 |
| 16.05.2023 | 201,82 | 202,36 | 199,94 | 200,87 | -0,94% | 3.013.181,00 |
| 15.05.2023 | 200,01 | 203,32 | 198,65 | 202,77 | 1,03% | 2.842.669,00 |
| 12.05.2023 | 201,84 | 203,11 | 198,82 | 200,70 | -0,56% | 3.169.771,00 |
| 11.05.2023 | 199,39 | 202,55 | 198,07 | 201,84 | 0,50% | 3.322.037,00 |
| 10.05.2023 | 203,14 | 203,20 | 198,25 | 200,84 | -0,52% | 3.923.706,00 |
| 09.05.2023 | 201,21 | 204,61 | 198,78 | 201,88 | 2,34% | 9.329.516,00 |
| 08.05.2023 | 199,16 | 199,66 | 196,40 | 197,26 | -0,54% | 4.677.387,00 |
| 05.05.2023 | 198,09 | 199,04 | 196,76 | 198,34 | 0,65% | 3.872.233,00 |
| 04.05.2023 | 200,65 | 201,25 | 193,27 | 197,05 | -1,93% | 6.934.072,00 |
| 03.05.2023 | 204,36 | 206,10 | 200,55 | 200,93 | -1,14% | 4.537.939,00 |
| 02.05.2023 | 203,00 | 204,19 | 200,09 | 203,25 | -0,30% | 3.970.843,00 |
| 01.05.2023 | 206,25 | 208,52 | 203,62 | 203,87 | -1,41% | 3.776.842,00 |
| 28.04.2023 | 204,51 | 206,95 | 202,90 | 206,78 | 0,36% | 3.716.063,00 |
| 27.04.2023 | 204,65 | 209,09 | 203,53 | 206,04 | 1,48% | 5.105.173,00 |
| 26.04.2023 | 208,25 | 211,70 | 202,68 | 203,03 | 0,42% | 9.137.206,00 |
| 25.04.2023 | 204,54 | 204,94 | 201,12 | 202,19 | -1,74% | 4.699.498,00 |
| 24.04.2023 | 204,87 | 206,50 | 203,25 | 205,77 | 0,30% | 3.058.925,00 |
| 21.04.2023 | 208,00 | 208,38 | 204,18 | 205,15 | -1,00% | 3.432.331,00 |
| 20.04.2023 | 207,42 | 209,88 | 206,08 | 207,23 | -0,71% | 3.322.910,00 |
| 19.04.2023 | 207,12 | 210,87 | 206,94 | 208,71 | 0,16% | 4.757.402,00 |
| 18.04.2023 | 205,50 | 208,94 | 203,72 | 208,37 | 1,63% | 7.445.759,00 |
| 17.04.2023 | 202,00 | 206,10 | 200,80 | 205,03 | 1,65% | 6.306.803,00 |
| 14.04.2023 | 202,59 | 204,28 | 198,15 | 201,71 | -5,56% | 19.066.477,00 |
| 13.04.2023 | 213,00 | 213,68 | 211,50 | 213,59 | 0,59% | 4.501.594,00 |
| 12.04.2023 | 213,66 | 214,30 | 210,13 | 212,34 | 0,01% | 4.600.326,00 |
| 11.04.2023 | 213,29 | 214,50 | 211,86 | 212,32 | 0,73% | 5.277.549,00 |
| 10.04.2023 | 211,00 | 214,10 | 209,73 | 210,78 | -0,28% | 3.729.340,00 |
| 06.04.2023 | 210,00 | 212,37 | 208,22 | 211,37 | 0,65% | 5.618.125,00 |
| 05.04.2023 | 212,23 | 214,23 | 208,67 | 210,00 | -1,82% | 4.138.426,00 |
| 04.04.2023 | 212,00 | 213,99 | 209,12 | 213,90 | -0,69% | 6.192.254,00 |
| 03.04.2023 | 212,80 | 218,57 | 212,53 | 215,39 | 1,39% | 6.085.935,00 |
| 31.03.2023 | 211,75 | 214,80 | 211,39 | 212,43 | 0,66% | 5.147.549,00 |
| 30.03.2023 | 208,97 | 212,87 | 206,52 | 211,04 | 1,48% | 6.583.391,00 |
| 29.03.2023 | 206,50 | 208,65 | 205,88 | 207,97 | 1,47% | 3.572.163,00 |
| 28.03.2023 | 200,82 | 206,30 | 200,49 | 204,96 | 2,19% | 5.460.587,00 |
| 27.03.2023 | 198,63 | 201,55 | 198,63 | 200,57 | 1,54% | 3.891.702,00 |
| 24.03.2023 | 195,50 | 197,57 | 193,92 | 197,53 | -0,19% | 4.513.512,00 |
| 23.03.2023 | 197,90 | 201,50 | 195,14 | 197,90 | 0,89% | 6.266.894,00 |
| 22.03.2023 | 203,68 | 203,83 | 196,01 | 196,16 | -4,17% | 7.311.578,00 |
| 21.03.2023 | 207,30 | 207,86 | 203,89 | 204,70 | -0,03% | 4.673.304,00 |
| 20.03.2023 | 201,12 | 205,87 | 200,87 | 204,77 | 1,85% | 4.763.997,00 |
| 17.03.2023 | 201,35 | 202,83 | 199,00 | 201,05 | -1,05% | 9.858.936,00 |
| 16.03.2023 | 196,21 | 203,91 | 194,43 | 203,19 | 2,51% | 6.752.125,00 |
| 15.03.2023 | 201,92 | 202,21 | 192,41 | 198,21 | -4,38% | 10.894.234,00 |
| 14.03.2023 | 207,53 | 213,56 | 205,00 | 207,28 | 1,92% | 8.245.664,00 |
| 13.03.2023 | 200,20 | 207,08 | 197,11 | 203,37 | 0,15% | 6.671.174,00 |
| 10.03.2023 | 201,43 | 205,00 | 197,79 | 203,07 | 0,91% | 8.547.078,00 |
| 09.03.2023 | 208,32 | 209,02 | 200,30 | 201,24 | -2,88% | 4.284.026,00 |
| 08.03.2023 | 208,25 | 208,88 | 205,94 | 207,20 | -0,35% | 2.406.897,00 |
| 07.03.2023 | 211,31 | 213,18 | 207,77 | 207,92 | -1,89% | 4.619.710,00 |
| 06.03.2023 | 214,12 | 214,75 | 209,60 | 211,92 | -1,48% | 7.004.436,00 |
| 03.03.2023 | 210,25 | 216,12 | 209,40 | 215,11 | 2,40% | 7.496.846,00 |
| 02.03.2023 | 203,78 | 210,33 | 203,15 | 210,06 | 2,69% | 5.454.074,00 |
| 01.03.2023 | 201,47 | 205,44 | 200,85 | 204,55 | 1,49% | 4.402.266,00 |
| 28.02.2023 | 201,00 | 202,38 | 199,32 | 201,55 | 0,54% | 3.589.900,00 |
| 27.02.2023 | 199,87 | 203,13 | 199,06 | 200,46 | 1,17% | 4.318.866,00 |
| 24.02.2023 | 200,00 | 201,70 | 197,36 | 198,15 | -4,80% | 9.658.678,00 |
| 23.02.2023 | 207,45 | 209,69 | 205,76 | 208,13 | 1,15% | 4.139.351,00 |
| 22.02.2023 | 205,31 | 207,66 | 204,65 | 205,76 | 0,12% | 2.920.010,00 |
| 21.02.2023 | 208,99 | 210,84 | 205,05 | 205,52 | -2,90% | 4.663.756,00 |
| 17.02.2023 | 211,21 | 211,76 | 207,62 | 211,66 | -0,26% | 4.985.686,00 |
| 16.02.2023 | 215,00 | 216,52 | 212,17 | 212,21 | -2,41% | 4.387.973,00 |
| 15.02.2023 | 217,16 | 218,25 | 214,60 | 217,44 | -0,46% | 4.852.436,00 |
| 14.02.2023 | 214,02 | 221,33 | 213,15 | 218,45 | 1,30% | 10.033.115,00 |
| 13.02.2023 | 213,60 | 216,36 | 211,50 | 215,65 | 1,30% | 5.193.329,00 |
| 10.02.2023 | 212,01 | 214,50 | 210,50 | 212,89 | 0,42% | 4.862.940,00 |
| 09.02.2023 | 214,46 | 215,45 | 210,06 | 211,99 | -0,71% | 5.018.879,00 |
| 08.02.2023 | 213,07 | 215,77 | 211,78 | 213,50 | -0,59% | 4.229.794,00 |
| 07.02.2023 | 208,04 | 215,15 | 206,92 | 214,76 | 3,84% | 7.311.187,00 |
| 06.02.2023 | 205,19 | 208,21 | 203,69 | 206,81 | 0,39% | 3.903.023,00 |
| 03.02.2023 | 207,71 | 210,75 | 205,62 | 206,01 | -1,59% | 5.400.280,00 |
| 02.02.2023 | 215,15 | 215,29 | 208,30 | 209,34 | -2,52% | 6.513.357,00 |
| 01.02.2023 | 212,11 | 218,97 | 211,90 | 214,75 | 0,82% | 8.462.076,00 |
| 31.01.2023 | 210,15 | 213,11 | 208,24 | 213,00 | 1,59% | 5.162.983,00 |
| 30.01.2023 | 209,19 | 211,36 | 207,71 | 209,67 | -0,71% | 6.066.779,00 |
| 27.01.2023 | 211,32 | 212,88 | 209,42 | 211,17 | -0,73% | 5.237.944,00 |
| 26.01.2023 | 213,48 | 213,79 | 207,20 | 212,73 | 0,02% | 7.288.144,00 |
| 25.01.2023 | 205,80 | 214,75 | 203,11 | 212,68 | 0,33% | 16.106.547,00 |
| 24.01.2023 | 205,00 | 212,15 | 205,00 | 211,98 | 0,96% | 4.753.694,00 |
| 23.01.2023 | 208,36 | 211,09 | 206,99 | 209,97 | 1,55% | 5.481.938,00 |
| 20.01.2023 | 207,47 | 207,99 | 204,78 | 206,76 | -0,16% | 5.475.404,00 |
| 19.01.2023 | 206,77 | 209,67 | 204,82 | 207,09 | -1,11% | 5.813.518,00 |
| 18.01.2023 | 212,90 | 213,42 | 209,20 | 209,41 | -0,95% | 5.403.094,00 |
| 17.01.2023 | 212,71 | 213,34 | 209,07 | 211,41 | -1,27% | 6.150.658,00 |
| 13.01.2023 | 212,00 | 216,64 | 211,58 | 214,13 | -0,09% | 6.213.161,00 |
| 12.01.2023 | 209,58 | 214,92 | 207,37 | 214,32 | 3,02% | 8.208.101,00 |
| 11.01.2023 | 209,87 | 210,47 | 206,69 | 208,03 | 0,65% | 7.190.749,00 |
| 10.01.2023 | 203,90 | 209,60 | 203,46 | 206,69 | -0,90% | 8.183.236,00 |