176,700$
0,23%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.460.580,00 |
| 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% | 4.766.556,00 |
| 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% | 4.185.526,00 |
| 12.06.2024 | 186,50 | 187,16 | 181,71 | 182,67 | -1,53% | 5.181.420,00 |
| 11.06.2024 | 189,32 | 189,32 | 182,75 | 185,50 | -2,43% | 4.998.591,00 |
| 10.06.2024 | 190,00 | 192,63 | 189,60 | 190,12 | -0,06% | 4.308.765,00 |
| 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% | 5.818.870,00 |
| 05.06.2024 | 187,90 | 190,34 | 186,53 | 189,85 | 0,65% | 5.929.029,00 |
| 04.06.2024 | 185,05 | 188,84 | 183,25 | 188,62 | 2,19% | 7.098.641,00 |
| 03.06.2024 | 178,09 | 186,01 | 178,02 | 184,57 | 3,92% | 8.897.317,00 |
| 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% | 3.912.615,00 |
| 29.05.2024 | 173,61 | 175,83 | 171,61 | 171,65 | -1,96% | 3.623.320,00 |
| 28.05.2024 | 174,73 | 178,49 | 173,38 | 175,08 | 0,32% | 5.257.838,00 |
| 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% | 16.690.627,00 |
| 22.05.2024 | 184,60 | 186,82 | 183,41 | 186,28 | 0,81% | 3.759.132,00 |
| 21.05.2024 | 185,30 | 186,39 | 183,11 | 184,78 | -0,98% | 4.337.596,00 |
| 20.05.2024 | 184,65 | 188,63 | 184,01 | 186,61 | 0,90% | 6.205.272,00 |
| 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% | 6.967.146,00 |
| 15.05.2024 | 180,14 | 180,67 | 176,17 | 176,99 | -2,09% | 5.829.234,00 |
| 14.05.2024 | 180,23 | 183,66 | 179,63 | 180,76 | 1,30% | 4.609.798,00 |
| 13.05.2024 | 179,04 | 180,75 | 178,07 | 178,44 | -0,04% | 3.080.409,00 |
| 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% | 5.079.039,00 |
| 08.05.2024 | 175,95 | 181,66 | 175,95 | 180,35 | 2,06% | 4.880.001,00 |
| 07.05.2024 | 177,22 | 178,35 | 176,13 | 176,71 | -0,92% | 5.070.147,00 |
| 06.05.2024 | 180,88 | 183,98 | 174,71 | 178,35 | -0,80% | 11.772.440,00 |
| 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% | 10.187.741,00 |
| 01.05.2024 | 167,50 | 173,86 | 167,50 | 171,46 | 2,16% | 6.177.970,00 |
| 30.04.2024 | 171,49 | 174,07 | 167,76 | 167,84 | -3,26% | 8.172.030,00 |
| 29.04.2024 | 167,90 | 173,81 | 167,55 | 173,49 | 3,75% | 7.787.522,00 |
| 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% | 12.448.386,00 |
| 24.04.2024 | 176,50 | 177,64 | 162,74 | 164,33 | -2,87% | 20.678.812,00 |
| 23.04.2024 | 170,95 | 171,18 | 168,43 | 169,18 | -0,76% | 7.533.291,00 |
| 22.04.2024 | 169,82 | 172,15 | 168,16 | 170,48 | 0,39% | 4.310.572,00 |
| 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% | 4.778.288,00 |
| 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 |