143,830$
-1,54%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 146,39 | 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% | 9.170.258,00 |
| 19.11.2024 | 143,00 | 145,99 | 142,69 | 145,60 | 1,20% | 8.121.329,00 |
| 18.11.2024 | 140,26 | 144,69 | 138,20 | 143,87 | 2,63% | 11.789.255,00 |
| 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% | 15.435.669,00 |
| 13.11.2024 | 145,27 | 145,58 | 139,10 | 139,97 | -3,58% | 20.747.721,00 |
| 12.11.2024 | 148,40 | 148,50 | 143,85 | 145,17 | -2,54% | 16.634.319,00 |
| 11.11.2024 | 152,00 | 152,50 | 148,07 | 148,96 | -1,79% | 12.687.908,00 |
| 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% | 14.606.177,00 |
| 06.11.2024 | 152,30 | 153,20 | 144,13 | 147,16 | -2,54% | 27.850.273,00 |
| 05.11.2024 | 157,47 | 157,66 | 150,65 | 151,00 | -2,62% | 22.860.997,00 |
| 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% | 28.591.945,00 |
| 30.10.2024 | 152,51 | 156,91 | 152,51 | 154,29 | 0,86% | 50.439.817,00 |
| 29.10.2024 | 147,86 | 155,99 | 147,58 | 152,98 | 1,52% | 65.261.251,00 |
| 28.10.2024 | 153,50 | 155,20 | 150,61 | 150,69 | -2,79% | 20.748.282,00 |
| 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% | 9.730.461,00 |
| 23.10.2024 | 160,00 | 161,47 | 153,53 | 157,06 | -1,76% | 15.804.989,00 |
| 22.10.2024 | 160,50 | 160,66 | 158,37 | 159,88 | 0,04% | 7.306.053,00 |
| 21.10.2024 | 160,25 | 163,44 | 158,36 | 159,82 | 3,11% | 13.213.408,00 |
| 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% | 6.220.718,00 |
| 16.10.2024 | 151,91 | 154,99 | 151,34 | 154,90 | 1,67% | 8.327.682,00 |
| 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% | 9.516.259,00 |
| 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% | 11.186.239,00 |
| 09.10.2024 | 152,05 | 152,19 | 148,80 | 149,37 | -3,41% | 12.360.579,00 |
| 08.10.2024 | 155,99 | 156,70 | 154,14 | 154,65 | -0,81% | 5.242.754,00 |
| 07.10.2024 | 155,00 | 158,76 | 154,68 | 155,91 | 0,59% | 6.221.619,00 |
| 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% | 5.642.362,00 |
| 02.10.2024 | 153,77 | 154,85 | 152,84 | 152,89 | -0,86% | 4.328.567,00 |
| 01.10.2024 | 151,46 | 156,40 | 149,49 | 154,22 | 1,43% | 12.504.533,00 |
| 30.09.2024 | 154,79 | 155,30 | 151,24 | 152,04 | -2,74% | 10.766.941,00 |
| 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% | 11.160.541,00 |
| 25.09.2024 | 156,42 | 157,22 | 152,05 | 152,22 | -2,30% | 9.434.305,00 |
| 24.09.2024 | 155,80 | 155,90 | 153,69 | 155,81 | -0,31% | 7.360.604,00 |
| 23.09.2024 | 153,00 | 158,43 | 151,65 | 156,30 | 1,96% | 12.382.922,00 |
| 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% | 9.311.731,00 |
| 18.09.2024 | 157,00 | 158,45 | 154,80 | 155,11 | -0,82% | 7.500.322,00 |
| 17.09.2024 | 156,17 | 158,88 | 155,14 | 156,39 | 0,54% | 7.979.968,00 |
| 16.09.2024 | 156,25 | 157,76 | 154,02 | 155,55 | -0,78% | 9.909.365,00 |
| 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% | 4.706.557,00 |
| 11.09.2024 | 159,79 | 161,87 | 156,10 | 161,33 | 0,79% | 6.605.430,00 |
| 10.09.2024 | 162,61 | 163,90 | 157,93 | 160,07 | -1,74% | 6.276.700,00 |
| 09.09.2024 | 162,30 | 164,55 | 161,11 | 162,91 | 3,36% | 8.968.890,00 |
| 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% | 4.616.890,00 |
| 04.09.2024 | 160,28 | 166,70 | 160,28 | 163,22 | 1,37% | 7.083.303,00 |
| 03.09.2024 | 167,03 | 169,60 | 158,30 | 161,02 | -7,32% | 17.628.392,00 |
| 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% | 4.099.584,00 |
| 28.08.2024 | 172,30 | 174,25 | 170,15 | 170,71 | -1,35% | 4.492.643,00 |
| 27.08.2024 | 173,62 | 173,93 | 171,25 | 173,05 | -0,25% | 3.280.033,00 |
| 26.08.2024 | 173,00 | 174,91 | 172,30 | 173,48 | -0,85% | 4.010.872,00 |
| 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% | 2.768.090,00 |
| 21.08.2024 | 173,00 | 174,20 | 171,04 | 173,43 | 0,77% | 4.469.348,00 |
| 20.08.2024 | 176,49 | 177,50 | 170,04 | 172,10 | -4,20% | 9.502.736,00 |
| 19.08.2024 | 180,04 | 180,70 | 177,63 | 179,64 | -0,19% | 3.788.046,00 |
| 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% | 5.904.714,00 |
| 14.08.2024 | 167,88 | 169,75 | 167,33 | 168,50 | -0,15% | 3.718.153,00 |
| 13.08.2024 | 164,50 | 168,88 | 162,62 | 168,76 | 2,82% | 6.424.288,00 |
| 12.08.2024 | 167,73 | 168,05 | 163,52 | 164,13 | -2,25% | 4.655.900,00 |
| 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% | 6.018.515,00 |
| 07.08.2024 | 167,00 | 167,98 | 162,99 | 163,24 | -1,09% | 4.951.432,00 |
| 06.08.2024 | 168,89 | 169,19 | 163,39 | 165,04 | -1,19% | 5.781.107,00 |
| 05.08.2024 | 162,52 | 167,68 | 162,50 | 167,03 | -1,72% | 9.173.658,00 |
| 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% | 13.588.651,00 |
| 31.07.2024 | 189,88 | 196,95 | 183,86 | 190,60 | 2,00% | 15.366.469,00 |
| 30.07.2024 | 186,10 | 188,13 | 185,15 | 186,86 | 0,77% | 4.754.819,00 |
| 29.07.2024 | 186,70 | 187,08 | 183,83 | 185,43 | -0,78% | 3.569.985,00 |
| 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% | 6.003.747,00 |
| 24.07.2024 | 185,62 | 187,00 | 179,97 | 180,07 | -3,44% | 5.042.153,00 |
| 23.07.2024 | 179,10 | 187,04 | 179,00 | 186,48 | 4,24% | 7.486.460,00 |
| 22.07.2024 | 181,36 | 182,72 | 177,23 | 178,90 | -0,43% | 4.849.774,00 |
| 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% | 5.276.219,00 |
| 17.07.2024 | 185,32 | 188,45 | 183,79 | 184,84 | -0,65% | 4.887.733,00 |
| 16.07.2024 | 180,05 | 187,44 | 179,20 | 186,05 | 3,87% | 8.497.802,00 |
| 15.07.2024 | 183,50 | 183,72 | 178,88 | 179,11 | -1,76% | 5.033.314,00 |
| 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% | 4.536.158,00 |
| 10.07.2024 | 183,60 | 184,90 | 182,80 | 183,73 | 0,27% | 3.559.746,00 |
| 09.07.2024 | 185,11 | 186,25 | 183,15 | 183,24 | -1,40% | 3.921.580,00 |
| 08.07.2024 | 186,94 | 191,50 | 182,28 | 185,84 | 0,55% | 9.821.115,00 |
| 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 |