138,750€
-5,70%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 146,28 | 147,00 | 133,50 | 138,94 | -5,57% | 24.348,00 |
| 09.04.2025 | 124,48 | 148,04 | 122,18 | 147,14 | 11,12% | 35.641,00 |
| 08.04.2025 | 130,48 | 135,28 | 129,02 | 132,42 | 6,93% | 29.220,00 |
| 07.04.2025 | 113,50 | 131,08 | 113,10 | 123,84 | -2,13% | 73.772,00 |
| 04.04.2025 | 137,02 | 137,70 | 121,52 | 126,54 | -9,25% | 60.488,00 |
| 03.04.2025 | 149,04 | 149,60 | 138,46 | 139,44 | -9,60% | 18.926,00 |
| 02.04.2025 | 155,64 | 155,64 | 153,42 | 154,24 | -1,72% | 4.566,00 |
| 01.04.2025 | 157,90 | 157,90 | 152,00 | 156,94 | -0,88% | 8.654,00 |
| 31.03.2025 | 158,98 | 158,98 | 154,74 | 158,34 | -1,32% | 12.104,00 |
| 28.03.2025 | 165,80 | 166,34 | 160,36 | 160,46 | -4,04% | 3.082,00 |
| 27.03.2025 | 165,12 | 168,50 | 165,00 | 167,22 | 0,36% | 5.291,00 |
| 26.03.2025 | 168,78 | 169,54 | 166,62 | 166,62 | -1,26% | 3.959,00 |
| 25.03.2025 | 167,36 | 169,02 | 166,72 | 168,74 | -0,41% | 8.094,00 |
| 24.03.2025 | 166,98 | 170,40 | 165,68 | 169,44 | 1,17% | 15.520,00 |
| 21.03.2025 | 160,36 | 168,38 | 157,94 | 167,48 | 6,38% | 17.228,00 |
| 20.03.2025 | 159,54 | 160,58 | 157,44 | 157,44 | 0,22% | 6.114,00 |
| 19.03.2025 | 148,52 | 158,60 | 148,10 | 157,10 | 6,97% | 16.937,00 |
| 18.03.2025 | 147,78 | 148,34 | 145,66 | 146,86 | -0,08% | 5.741,00 |
| 17.03.2025 | 147,90 | 149,00 | 146,42 | 146,98 | -0,81% | 5.642,00 |
| 14.03.2025 | 147,78 | 149,12 | 146,50 | 148,18 | 1,19% | 5.570,00 |
| 13.03.2025 | 145,96 | 149,02 | 144,54 | 146,44 | 2,18% | 9.247,00 |
| 12.03.2025 | 141,62 | 146,08 | 141,00 | 143,32 | 5,18% | 12.112,00 |
| 11.03.2025 | 136,70 | 137,60 | 133,32 | 136,26 | -0,31% | 10.451,00 |
| 10.03.2025 | 142,14 | 142,20 | 136,42 | 136,68 | -2,09% | 13.273,00 |
| 07.03.2025 | 147,14 | 147,14 | 139,56 | 139,60 | -6,72% | 10.114,00 |
| 06.03.2025 | 151,00 | 151,20 | 147,98 | 149,66 | 0,32% | 7.255,00 |
| 05.03.2025 | 151,02 | 151,62 | 147,88 | 149,18 | -0,63% | 9.579,00 |
| 04.03.2025 | 162,38 | 162,38 | 149,20 | 150,12 | -9,52% | 13.351,00 |
| 03.03.2025 | 168,20 | 169,44 | 165,46 | 165,92 | -1,34% | 6.200,00 |
| 28.02.2025 | 166,96 | 169,22 | 166,94 | 168,18 | -0,93% | 2.148,00 |
| 27.02.2025 | 166,22 | 170,18 | 165,94 | 169,76 | 1,07% | 3.609,00 |
| 26.02.2025 | 169,16 | 171,06 | 167,72 | 167,96 | -0,17% | 4.033,00 |
| 25.02.2025 | 171,98 | 173,10 | 168,06 | 168,24 | -2,39% | 6.441,00 |
| 24.02.2025 | 169,84 | 172,36 | 168,58 | 172,36 | -0,37% | 5.908,00 |
| 21.02.2025 | 172,36 | 174,10 | 171,74 | 173,00 | 0,23% | 23.357,00 |
| 20.02.2025 | 177,16 | 178,06 | 172,60 | 172,60 | -2,38% | 5.531,00 |
| 19.02.2025 | 176,98 | 179,30 | 175,00 | 176,80 | -1,55% | 7.854,00 |
| 18.02.2025 | 177,06 | 180,32 | 176,62 | 179,58 | 1,91% | 9.561,00 |
| 17.02.2025 | 177,54 | 177,66 | 175,24 | 176,22 | 0,26% | 1.882,00 |
| 14.02.2025 | 177,64 | 178,12 | 174,80 | 175,76 | -1,55% | 10.646,00 |
| 13.02.2025 | 178,02 | 180,88 | 176,26 | 178,52 | 2,15% | 13.817,00 |
| 12.02.2025 | 174,20 | 175,32 | 172,60 | 174,76 | 0,19% | 12.623,00 |
| 11.02.2025 | 175,92 | 176,06 | 172,16 | 174,42 | -0,34% | 3.508,00 |
| 10.02.2025 | 176,34 | 177,84 | 175,02 | 175,02 | -1,29% | 3.224,00 |
| 07.02.2025 | 177,88 | 179,20 | 176,80 | 177,30 | -0,35% | 15.145,00 |
| 06.02.2025 | 175,40 | 179,20 | 174,98 | 177,92 | 3,20% | 12.442,00 |
| 05.02.2025 | 168,50 | 173,20 | 168,00 | 172,40 | 2,58% | 8.534,00 |
| 04.02.2025 | 171,68 | 171,68 | 168,06 | 168,06 | -2,30% | 8.907,00 |
| 03.02.2025 | 168,10 | 173,12 | 168,06 | 172,02 | -0,15% | 14.455,00 |
| 31.01.2025 | 171,36 | 175,00 | 171,28 | 172,28 | 1,14% | 7.541,00 |
| 30.01.2025 | 167,58 | 171,10 | 166,94 | 170,34 | 3,54% | 11.686,00 |
| 29.01.2025 | 171,98 | 175,00 | 164,52 | 164,52 | -6,03% | 14.345,00 |
| 28.01.2025 | 168,14 | 180,40 | 165,54 | 175,08 | 5,04% | 49.669,00 |
| 27.01.2025 | 166,44 | 169,44 | 165,62 | 166,68 | -1,61% | 8.280,00 |
| 24.01.2025 | 166,72 | 171,90 | 166,32 | 169,40 | -0,65% | 17.996,00 |
| 23.01.2025 | 167,78 | 170,50 | 166,72 | 170,50 | 1,08% | 6.274,00 |
| 22.01.2025 | 169,60 | 169,60 | 167,08 | 168,68 | -0,55% | 4.868,00 |
| 21.01.2025 | 165,86 | 169,64 | 165,28 | 169,62 | 2,59% | 11.058,00 |
| 20.01.2025 | 167,44 | 167,44 | 165,26 | 165,34 | -0,22% | 2.462,00 |
| 17.01.2025 | 164,38 | 166,70 | 164,32 | 165,70 | 1,11% | 4.817,00 |
| 16.01.2025 | 162,18 | 165,50 | 161,64 | 163,88 | 1,11% | 2.557,00 |
| 15.01.2025 | 161,88 | 164,34 | 161,58 | 162,08 | 0,43% | 7.785,00 |
| 14.01.2025 | 167,18 | 167,48 | 161,38 | 161,38 | -3,47% | 3.840,00 |
| 13.01.2025 | 168,20 | 168,66 | 167,00 | 167,18 | 1,84% | 4.145,00 |
| 10.01.2025 | 167,18 | 170,50 | 163,70 | 164,16 | -1,97% | 8.198,00 |
| 09.01.2025 | 167,18 | 167,56 | 165,96 | 167,46 | -0,33% | 2.982,00 |
| 08.01.2025 | 167,00 | 168,36 | 164,94 | 168,02 | 0,76% | 4.559,00 |
| 07.01.2025 | 163,50 | 168,12 | 163,50 | 166,76 | 1,15% | 3.845,00 |
| 06.01.2025 | 167,14 | 167,88 | 164,54 | 164,86 | -1,60% | 6.593,00 |
| 03.01.2025 | 167,70 | 168,78 | 165,46 | 167,54 | 0,73% | 4.629,00 |
| 02.01.2025 | 171,42 | 173,42 | 165,78 | 166,32 | -0,57% | 11.429,00 |
| 30.12.2024 | 166,84 | 169,62 | 164,68 | 167,28 | -3,47% | 12.873,00 |
| 27.12.2024 | 172,94 | 173,80 | 172,34 | 173,30 | 2,78% | 5.734,00 |
| 23.12.2024 | 171,30 | 173,02 | 167,86 | 168,62 | -2,01% | 4.773,00 |
| 20.12.2024 | 170,02 | 172,30 | 167,20 | 172,08 | 0,05% | 16.572,00 |
| 19.12.2024 | 166,36 | 172,00 | 165,86 | 172,00 | 1,51% | 11.664,00 |
| 18.12.2024 | 165,12 | 169,44 | 164,90 | 169,44 | 3,22% | 4.876,00 |
| 17.12.2024 | 164,98 | 167,04 | 163,64 | 164,16 | 0,18% | 5.865,00 |
| 16.12.2024 | 160,50 | 164,34 | 158,50 | 163,86 | 1,31% | 4.389,00 |
| 13.12.2024 | 161,30 | 161,74 | 159,00 | 161,74 | 0,76% | 11.916,00 |
| 12.12.2024 | 158,80 | 161,14 | 158,26 | 160,52 | 1,06% | 6.849,00 |
| 11.12.2024 | 156,96 | 161,00 | 156,40 | 158,84 | 1,15% | 9.964,00 |
| 10.12.2024 | 149,50 | 157,94 | 149,18 | 157,04 | 4,75% | 12.838,00 |
| 09.12.2024 | 146,20 | 152,20 | 145,32 | 149,92 | 1,30% | 3.411,00 |
| 06.12.2024 | 148,10 | 150,08 | 147,80 | 148,00 | -1,44% | 12.630,00 |
| 05.12.2024 | 150,16 | 151,10 | 149,22 | 150,16 | 0,13% | 4.203,00 |
| 04.12.2024 | 148,32 | 150,26 | 146,98 | 149,96 | 1,26% | 11.404,00 |
| 03.12.2024 | 149,32 | 149,56 | 147,00 | 148,10 | -2,42% | 3.812,00 |
| 02.12.2024 | 148,90 | 153,10 | 147,90 | 151,78 | 2,67% | 6.851,00 |
| 29.11.2024 | 144,46 | 149,10 | 143,76 | 147,84 | 0,85% | 6.462,00 |
| 28.11.2024 | 144,24 | 146,60 | 144,02 | 146,60 | 1,98% | 1.760,00 |
| 27.11.2024 | 143,94 | 144,28 | 142,78 | 143,76 | -1,35% | 2.729,00 |
| 26.11.2024 | 145,24 | 145,94 | 142,62 | 145,72 | 0,37% | 6.735,00 |
| 25.11.2024 | 143,78 | 145,70 | 141,14 | 145,18 | 2,53% | 9.379,00 |
| 22.11.2024 | 136,88 | 142,14 | 136,88 | 141,60 | 3,43% | 21.162,00 |
| 21.11.2024 | 138,86 | 139,58 | 134,76 | 136,90 | -1,33% | 9.158,00 |
| 20.11.2024 | 137,60 | 139,72 | 137,60 | 138,74 | 1,17% | 4.295,00 |
| 19.11.2024 | 135,82 | 137,24 | 133,92 | 137,14 | 1,99% | 6.793,00 |
| 18.11.2024 | 132,72 | 134,60 | 130,80 | 134,46 | 1,99% | 3.997,00 |
| 15.11.2024 | 130,66 | 132,60 | 130,26 | 131,84 | -0,59% | 5.430,00 |