170,160$
-0,03%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.981.939,00 |
| 16.04.2024 | 168,14 | 170,64 | 167,75 | 170,55 | 1,63% | 7.745.394,00 |
| 15.04.2024 | 170,74 | 171,18 | 167,53 | 167,82 | -1,02% | 6.431.015,00 |
| 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% | 7.600.376,00 |
| 10.04.2024 | 176,31 | 178,10 | 172,44 | 174,63 | -1,96% | 9.680.276,00 |
| 09.04.2024 | 181,51 | 183,05 | 176,57 | 178,12 | -1,89% | 11.224.071,00 |
| 08.04.2024 | 182,14 | 184,55 | 181,49 | 181,56 | -0,86% | 6.080.198,00 |
| 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% | 6.413.805,00 |
| 03.04.2024 | 187,68 | 188,78 | 184,27 | 184,92 | -1,66% | 6.575.350,00 |
| 02.04.2024 | 189,00 | 189,23 | 187,13 | 188,04 | -0,77% | 4.463.599,00 |
| 01.04.2024 | 192,24 | 192,87 | 189,03 | 189,50 | -1,81% | 4.992.737,00 |
| 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% | 7.333.063,00 |
| 26.03.2024 | 192,02 | 192,03 | 186,81 | 187,50 | -2,04% | 8.936.887,00 |
| 25.03.2024 | 196,01 | 196,18 | 189,50 | 191,41 | 1,36% | 12.902.041,00 |
| 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% | 7.368.401,00 |
| 20.03.2024 | 178,99 | 188,30 | 178,60 | 187,78 | 3,67% | 12.608.596,00 |
| 19.03.2024 | 180,11 | 181,86 | 179,74 | 181,14 | 0,72% | 7.376.379,00 |
| 18.03.2024 | 180,26 | 181,19 | 177,52 | 179,84 | -1,47% | 9.156.196,00 |
| 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% | 9.967.928,00 |
| 13.03.2024 | 183,16 | 185,97 | 182,08 | 182,35 | -1,03% | 10.133.820,00 |
| 12.03.2024 | 188,24 | 188,58 | 183,16 | 184,24 | -4,29% | 18.644.069,00 |
| 11.03.2024 | 194,21 | 196,07 | 189,80 | 192,49 | -3,02% | 13.942.027,00 |
| 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% | 5.658.349,00 |
| 06.03.2024 | 201,77 | 202,35 | 199,86 | 201,00 | -0,07% | 4.712.942,00 |
| 05.03.2024 | 199,49 | 202,85 | 198,70 | 201,14 | 0,30% | 5.011.555,00 |
| 04.03.2024 | 199,50 | 201,54 | 196,92 | 200,54 | 0,27% | 7.180.437,00 |
| 01.03.2024 | 204,00 | 205,06 | 199,01 | 200,00 | -1,83% | 11.609.465,00 |
| 29.02.2024 | 206,44 | 206,62 | 202,70 | 203,72 | -1,58% | 6.359.918,00 |
| 28.02.2024 | 201,14 | 208,10 | 200,18 | 207,00 | 2,78% | 9.554.355,00 |
| 27.02.2024 | 200,93 | 202,00 | 200,04 | 201,40 | 0,43% | 3.926.972,00 |
| 26.02.2024 | 201,01 | 202,75 | 200,00 | 200,54 | -0,14% | 4.767.753,00 |
| 23.02.2024 | 200,99 | 202,07 | 197,15 | 200,83 | -0,33% | 7.433.353,00 |
| 22.02.2024 | 202,00 | 204,10 | 200,40 | 201,50 | -0,03% | 6.485.191,00 |
| 21.02.2024 | 202,90 | 203,63 | 201,21 | 201,57 | -0,89% | 4.047.469,00 |
| 20.02.2024 | 203,55 | 205,58 | 202,71 | 203,37 | -0,26% | 5.013.727,00 |
| 16.02.2024 | 204,88 | 205,05 | 202,81 | 203,89 | -0,70% | 5.986.529,00 |
| 15.02.2024 | 204,12 | 206,55 | 203,40 | 205,33 | 0,96% | 5.034.218,00 |
| 14.02.2024 | 205,95 | 206,58 | 202,21 | 203,38 | -0,53% | 6.478.795,00 |
| 13.02.2024 | 206,90 | 207,81 | 202,33 | 204,46 | -2,33% | 8.231.515,00 |
| 12.02.2024 | 208,70 | 209,80 | 207,60 | 209,33 | 0,06% | 4.067.303,00 |
| 09.02.2024 | 209,77 | 211,44 | 207,90 | 209,20 | -0,01% | 4.349.671,00 |
| 08.02.2024 | 212,40 | 213,10 | 208,72 | 209,22 | -1,27% | 5.762.009,00 |
| 07.02.2024 | 208,76 | 213,77 | 207,99 | 211,92 | 1,60% | 7.724.793,00 |
| 06.02.2024 | 206,02 | 210,64 | 203,89 | 208,58 | 0,94% | 7.507.382,00 |
| 05.02.2024 | 204,64 | 207,34 | 202,00 | 206,63 | -1,31% | 8.659.910,00 |
| 02.02.2024 | 209,06 | 209,54 | 206,35 | 209,38 | -0,20% | 6.275.335,00 |
| 01.02.2024 | 213,84 | 214,63 | 206,81 | 209,81 | -0,58% | 10.616.978,00 |
| 31.01.2024 | 204,92 | 213,77 | 203,25 | 211,04 | 5,29% | 22.281.057,00 |
| 30.01.2024 | 203,65 | 203,98 | 199,14 | 200,44 | -2,31% | 13.221.621,00 |
| 29.01.2024 | 206,06 | 207,04 | 203,85 | 205,19 | -0,14% | 7.479.337,00 |
| 26.01.2024 | 203,08 | 206,75 | 203,00 | 205,47 | 1,78% | 9.911.195,00 |
| 25.01.2024 | 208,20 | 208,73 | 198,32 | 201,88 | -5,72% | 21.948.901,00 |
| 24.01.2024 | 209,83 | 217,59 | 209,36 | 214,13 | 1,24% | 14.253.768,00 |
| 23.01.2024 | 215,35 | 216,85 | 211,13 | 211,50 | -1,60% | 8.904.106,00 |
| 22.01.2024 | 213,07 | 217,00 | 212,36 | 214,93 | -0,04% | 10.726.744,00 |
| 19.01.2024 | 210,89 | 215,16 | 209,23 | 215,02 | 1,61% | 14.345.444,00 |
| 18.01.2024 | 205,64 | 213,04 | 203,32 | 211,61 | 4,21% | 19.878.282,00 |
| 17.01.2024 | 202,63 | 206,30 | 201,65 | 203,06 | 1,27% | 20.097.367,00 |
| 16.01.2024 | 210,07 | 210,98 | 199,50 | 200,52 | -7,89% | 35.054.667,00 |
| 12.01.2024 | 219,97 | 222,07 | 217,04 | 217,70 | -2,23% | 11.285.521,00 |
| 11.01.2024 | 228,07 | 228,28 | 222,62 | 222,66 | -2,27% | 11.731.161,00 |
| 10.01.2024 | 226,90 | 231,61 | 226,64 | 227,84 | 0,92% | 12.768.653,00 |
| 09.01.2024 | 225,66 | 228,79 | 223,20 | 225,76 | -1,41% | 20.576.100,00 |
| 08.01.2024 | 228,00 | 233,85 | 225,79 | 229,00 | -8,03% | 40.436.840,00 |
| 05.01.2024 | 245,04 | 250,19 | 245,04 | 249,00 | 1,66% | 3.849.746,00 |
| 04.01.2024 | 244,58 | 248,28 | 244,18 | 244,94 | 0,42% | 5.117.399,00 |
| 03.01.2024 | 248,32 | 250,13 | 243,00 | 243,91 | -3,12% | 7.017.052,00 |
| 02.01.2024 | 257,28 | 258,59 | 250,87 | 251,76 | -3,41% | 5.767.736,00 |
| 29.12.2023 | 260,67 | 262,22 | 259,56 | 260,66 | 0,12% | 3.686.554,00 |
| 28.12.2023 | 261,53 | 262,10 | 257,68 | 260,35 | -0,67% | 4.991.848,00 |
| 27.12.2023 | 262,63 | 264,66 | 260,90 | 262,10 | -0,26% | 3.390.864,00 |
| 26.12.2023 | 259,80 | 263,76 | 259,54 | 262,79 | 0,90% | 3.928.581,00 |
| 22.12.2023 | 261,83 | 262,84 | 259,20 | 260,44 | -0,60% | 4.433.959,00 |
| 21.12.2023 | 265,95 | 267,54 | 260,19 | 262,02 | 0,68% | 6.452.109,00 |
| 20.12.2023 | 262,25 | 266,13 | 260,15 | 260,25 | -1,24% | 5.111.540,00 |
| 19.12.2023 | 261,04 | 265,34 | 260,80 | 263,51 | 1,19% | 6.061.978,00 |
| 18.12.2023 | 260,63 | 263,13 | 260,25 | 260,41 | -1,46% | 6.065.992,00 |
| 15.12.2023 | 255,70 | 265,52 | 255,70 | 264,27 | 3,13% | 14.995.889,00 |
| 14.12.2023 | 250,91 | 257,12 | 249,26 | 256,24 | 2,12% | 7.854.355,00 |
| 13.12.2023 | 249,10 | 251,87 | 247,53 | 250,91 | 0,92% | 5.453.547,00 |
| 12.12.2023 | 247,95 | 250,57 | 247,40 | 248,63 | 0,22% | 5.651.361,00 |
| 11.12.2023 | 243,50 | 248,08 | 243,31 | 248,08 | 1,38% | 7.501.126,00 |
| 08.12.2023 | 237,32 | 244,70 | 237,32 | 244,70 | 3,11% | 7.171.150,00 |
| 07.12.2023 | 236,90 | 238,30 | 230,00 | 237,33 | 0,19% | 6.284.825,00 |
| 06.12.2023 | 234,78 | 239,23 | 234,43 | 236,89 | 1,17% | 4.536.445,00 |
| 05.12.2023 | 233,54 | 234,74 | 231,49 | 234,16 | -0,30% | 3.545.838,00 |
| 04.12.2023 | 231,30 | 234,94 | 230,07 | 234,87 | 0,43% | 5.092.542,00 |
| 01.12.2023 | 231,77 | 235,38 | 231,38 | 233,87 | 0,97% | 6.956.205,00 |
| 30.11.2023 | 225,00 | 233,00 | 225,00 | 231,63 | 3,21% | 8.662.007,00 |
| 29.11.2023 | 223,35 | 224,99 | 221,34 | 224,43 | 0,93% | 5.302.292,00 |
| 28.11.2023 | 222,01 | 224,80 | 219,41 | 222,37 | 1,40% | 7.637.345,00 |
| 27.11.2023 | 218,81 | 219,53 | 217,66 | 219,30 | -0,32% | 3.578.346,00 |
| 24.11.2023 | 220,61 | 221,59 | 218,96 | 220,00 | 0,04% | 2.312.134,00 |