172,140€
1,06%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 170,98 | 174,66 | 170,02 | 171,72 | 0,81% | 4.185,00 |
| 25.07.2024 | 166,62 | 173,20 | 164,76 | 170,34 | 2,37% | 4.908,00 |
| 24.07.2024 | 172,00 | 172,06 | 166,36 | 166,40 | -3,37% | 8.244,00 |
| 23.07.2024 | 164,58 | 172,42 | 163,82 | 172,20 | 4,97% | 14.264,00 |
| 22.07.2024 | 164,98 | 167,46 | 162,68 | 164,04 | -0,58% | 9.432,00 |
| 19.07.2024 | 166,64 | 167,20 | 163,24 | 165,00 | -0,18% | 5.251,00 |
| 18.07.2024 | 169,24 | 171,50 | 165,30 | 165,30 | -2,22% | 4.270,00 |
| 17.07.2024 | 171,00 | 172,06 | 168,32 | 169,06 | -0,93% | 7.370,00 |
| 16.07.2024 | 165,56 | 172,14 | 164,48 | 170,64 | 3,82% | 9.284,00 |
| 15.07.2024 | 168,20 | 168,30 | 164,08 | 164,36 | -1,76% | 6.935,00 |
| 12.07.2024 | 169,96 | 169,96 | 165,54 | 167,30 | -1,30% | 7.279,00 |
| 11.07.2024 | 169,98 | 171,00 | 168,66 | 169,50 | -0,32% | 2.306,00 |
| 10.07.2024 | 169,76 | 170,66 | 168,84 | 170,04 | 0,20% | 1.403,00 |
| 09.07.2024 | 171,62 | 172,86 | 169,70 | 169,70 | -1,13% | 4.052,00 |
| 08.07.2024 | 170,60 | 176,68 | 168,18 | 171,64 | 0,49% | 5.427,00 |
| 05.07.2024 | 171,28 | 171,28 | 168,36 | 170,80 | 0,45% | 3.040,00 |
| 04.07.2024 | 171,36 | 171,96 | 170,02 | 170,04 | -0,77% | 1.825,00 |
| 03.07.2024 | 173,00 | 173,18 | 169,76 | 171,36 | -1,02% | 4.903,00 |
| 02.07.2024 | 174,00 | 175,74 | 172,20 | 173,12 | -0,76% | 7.939,00 |
| 01.07.2024 | 168,02 | 175,68 | 167,00 | 174,44 | 2,56% | 8.860,00 |
| 28.06.2024 | 170,54 | 171,72 | 169,16 | 170,08 | -0,25% | 5.416,00 |
| 27.06.2024 | 166,98 | 171,62 | 166,12 | 170,50 | 2,11% | 7.036,00 |
| 26.06.2024 | 163,98 | 167,32 | 162,92 | 166,98 | 1,71% | 3.516,00 |
| 25.06.2024 | 165,96 | 166,80 | 162,00 | 164,18 | -1,56% | 4.548,00 |
| 24.06.2024 | 164,46 | 168,12 | 162,38 | 166,78 | 0,85% | 7.443,00 |
| 21.06.2024 | 164,16 | 166,60 | 164,16 | 165,38 | 0,30% | 5.213,00 |
| 20.06.2024 | 162,02 | 164,88 | 160,52 | 164,88 | 1,17% | 5.128,00 |
| 19.06.2024 | 163,42 | 163,98 | 161,42 | 162,98 | -0,06% | 4.291,00 |
| 18.06.2024 | 166,30 | 166,94 | 162,00 | 163,08 | -2,14% | 7.643,00 |
| 17.06.2024 | 165,02 | 167,48 | 164,58 | 166,64 | 0,82% | 4.001,00 |
| 14.06.2024 | 167,98 | 169,06 | 164,20 | 165,28 | -1,78% | 6.320,00 |
| 13.06.2024 | 168,30 | 170,00 | 166,14 | 168,28 | -0,31% | 5.932,00 |
| 12.06.2024 | 172,98 | 173,42 | 168,16 | 168,80 | -2,18% | 9.050,00 |
| 11.06.2024 | 175,84 | 177,10 | 170,40 | 172,56 | -2,37% | 6.565,00 |
| 10.06.2024 | 177,18 | 179,34 | 175,78 | 176,74 | 0,30% | 4.822,00 |
| 07.06.2024 | 175,42 | 177,18 | 174,68 | 176,22 | 0,34% | 3.717,00 |
| 06.06.2024 | 175,00 | 176,34 | 172,14 | 175,62 | 0,45% | 11.452,00 |
| 05.06.2024 | 173,50 | 174,86 | 171,48 | 174,84 | 1,01% | 7.990,00 |
| 04.06.2024 | 169,68 | 173,48 | 168,52 | 173,10 | 1,82% | 8.775,00 |
| 03.06.2024 | 164,34 | 170,00 | 162,86 | 170,00 | 4,29% | 19.533,00 |
| 31.05.2024 | 158,62 | 163,50 | 158,62 | 163,00 | 2,79% | 6.553,00 |
| 30.05.2024 | 159,20 | 160,82 | 158,58 | 158,58 | -0,36% | 3.855,00 |
| 29.05.2024 | 161,04 | 161,86 | 159,14 | 159,16 | -1,04% | 5.832,00 |
| 28.05.2024 | 161,50 | 163,64 | 159,64 | 160,84 | -0,43% | 6.718,00 |
| 27.05.2024 | 162,58 | 162,58 | 160,94 | 161,54 | 0,24% | 5.953,00 |
| 24.05.2024 | 160,70 | 161,16 | 156,50 | 161,16 | 1,17% | 14.938,00 |
| 23.05.2024 | 171,98 | 172,96 | 158,76 | 159,30 | -7,18% | 23.087,00 |
| 22.05.2024 | 171,02 | 172,40 | 169,50 | 171,62 | 0,62% | 6.678,00 |
| 21.05.2024 | 172,06 | 172,48 | 168,94 | 170,56 | -0,59% | 8.627,00 |
| 20.05.2024 | 170,24 | 173,62 | 168,52 | 171,58 | 0,79% | 7.237,00 |
| 17.05.2024 | 168,78 | 170,36 | 167,00 | 170,24 | 0,75% | 5.120,00 |
| 16.05.2024 | 163,82 | 169,08 | 162,70 | 168,98 | 3,71% | 7.533,00 |
| 15.05.2024 | 165,40 | 166,36 | 162,24 | 162,94 | -2,71% | 11.230,00 |
| 14.05.2024 | 165,80 | 169,84 | 165,20 | 167,48 | 1,04% | 5.959,00 |
| 13.05.2024 | 165,26 | 167,34 | 164,70 | 165,76 | -0,50% | 4.920,00 |
| 10.05.2024 | 168,60 | 168,68 | 165,14 | 166,60 | -0,87% | 8.399,00 |
| 09.05.2024 | 167,80 | 168,46 | 166,94 | 168,06 | 0,32% | 3.218,00 |
| 08.05.2024 | 164,80 | 168,76 | 163,48 | 167,52 | 1,85% | 5.572,00 |
| 07.05.2024 | 164,80 | 165,50 | 163,52 | 164,48 | -0,54% | 10.476,00 |
| 06.05.2024 | 168,16 | 170,78 | 162,04 | 165,38 | -0,91% | 13.913,00 |
| 03.05.2024 | 167,08 | 167,28 | 165,22 | 166,90 | 0,29% | 7.340,00 |
| 02.05.2024 | 160,62 | 166,74 | 160,02 | 166,42 | 5,73% | 15.539,00 |
| 30.04.2024 | 162,28 | 162,70 | 157,40 | 157,40 | -2,78% | 8.453,00 |
| 29.04.2024 | 157,00 | 162,16 | 156,16 | 161,90 | 3,41% | 7.734,00 |
| 26.04.2024 | 155,94 | 157,70 | 154,00 | 156,56 | 0,46% | 5.275,00 |
| 25.04.2024 | 152,70 | 156,52 | 149,16 | 155,84 | 1,33% | 14.395,00 |
| 24.04.2024 | 159,88 | 166,28 | 152,18 | 153,80 | -2,74% | 24.998,00 |
| 23.04.2024 | 160,00 | 161,72 | 157,42 | 158,14 | -1,29% | 12.096,00 |
| 22.04.2024 | 160,70 | 161,32 | 158,28 | 160,20 | 0,49% | 12.078,00 |
| 19.04.2024 | 159,42 | 160,96 | 158,50 | 159,42 | -0,72% | 3.355,00 |
| 18.04.2024 | 159,84 | 161,30 | 157,20 | 160,58 | 0,60% | 12.248,00 |
| 17.04.2024 | 161,28 | 161,40 | 158,02 | 159,62 | -0,50% | 6.351,00 |
| 16.04.2024 | 157,52 | 160,42 | 157,42 | 160,42 | 1,42% | 7.435,00 |
| 15.04.2024 | 161,00 | 161,68 | 157,70 | 158,18 | -0,89% | 16.941,00 |
| 12.04.2024 | 162,42 | 163,50 | 159,24 | 159,60 | -1,40% | 11.736,00 |
| 11.04.2024 | 162,98 | 163,32 | 159,78 | 161,86 | -0,52% | 15.268,00 |
| 10.04.2024 | 163,80 | 165,36 | 160,64 | 162,70 | -0,84% | 15.992,00 |
| 09.04.2024 | 167,42 | 167,80 | 162,90 | 164,08 | -1,97% | 14.178,00 |
| 08.04.2024 | 167,98 | 169,96 | 166,98 | 167,38 | -0,84% | 13.898,00 |
| 05.04.2024 | 169,78 | 170,96 | 168,32 | 168,80 | -0,31% | 9.735,00 |
| 04.04.2024 | 170,50 | 173,04 | 168,68 | 169,32 | -0,83% | 9.526,00 |
| 03.04.2024 | 174,56 | 174,96 | 170,40 | 170,74 | -2,33% | 7.416,00 |
| 02.04.2024 | 177,80 | 180,00 | 174,00 | 174,82 | -2,37% | 15.209,00 |
| 28.03.2024 | 177,58 | 179,40 | 176,82 | 179,06 | 0,81% | 11.375,00 |
| 27.03.2024 | 173,98 | 177,80 | 173,02 | 177,62 | 2,77% | 15.634,00 |
| 26.03.2024 | 177,38 | 178,00 | 172,60 | 172,84 | -2,52% | 16.400,00 |
| 25.03.2024 | 175,70 | 181,96 | 174,34 | 177,30 | 1,08% | 21.036,00 |
| 22.03.2024 | 174,58 | 178,10 | 174,16 | 175,40 | 1,00% | 9.518,00 |
| 21.03.2024 | 172,80 | 174,82 | 172,50 | 173,66 | 0,68% | 12.854,00 |
| 20.03.2024 | 167,28 | 172,48 | 160,52 | 172,48 | 3,18% | 17.299,00 |
| 19.03.2024 | 165,50 | 167,28 | 164,92 | 167,16 | 0,78% | 15.567,00 |
| 18.03.2024 | 166,78 | 166,78 | 163,10 | 165,86 | -1,36% | 19.431,00 |
| 15.03.2024 | 166,88 | 169,16 | 166,06 | 168,14 | 0,67% | 10.950,00 |
| 14.03.2024 | 167,36 | 169,46 | 165,94 | 167,02 | 0,30% | 10.277,00 |
| 13.03.2024 | 168,52 | 169,94 | 166,22 | 166,52 | -1,54% | 17.204,00 |
| 12.03.2024 | 175,52 | 176,00 | 167,60 | 169,12 | -3,53% | 32.225,00 |
| 11.03.2024 | 181,10 | 181,96 | 173,80 | 175,30 | -3,62% | 20.023,00 |
| 08.03.2024 | 183,96 | 185,50 | 181,88 | 181,88 | -2,10% | 7.156,00 |
| 07.03.2024 | 184,24 | 186,00 | 183,08 | 185,78 | 0,63% | 4.599,00 |
| 06.03.2024 | 185,34 | 185,84 | 183,48 | 184,62 | -0,09% | 5.367,00 |