138,680€
-1,80%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 139,41 | 139,90 | 138,68 | 138,68 | -1,80% | - |
| 08.10.2024 | 142,42 | 143,16 | 140,90 | 141,22 | -0,48% | 7.017,00 |
| 07.10.2024 | 141,98 | 144,50 | 140,28 | 141,90 | 0,64% | 11.522,00 |
| 04.10.2024 | 137,18 | 141,00 | 136,34 | 141,00 | 2,99% | 8.349,00 |
| 03.10.2024 | 138,88 | 138,88 | 136,86 | 136,90 | -1,16% | 2.910,00 |
| 02.10.2024 | 138,98 | 139,98 | 138,20 | 138,50 | -0,59% | 5.890,00 |
| 01.10.2024 | 136,82 | 141,30 | 132,84 | 139,32 | 1,87% | 26.029,00 |
| 30.09.2024 | 140,02 | 140,28 | 135,50 | 136,76 | -2,24% | 20.838,00 |
| 27.09.2024 | 139,10 | 140,88 | 138,10 | 139,90 | 1,48% | 19.147,00 |
| 26.09.2024 | 137,78 | 140,58 | 137,06 | 137,86 | 0,67% | 12.295,00 |
| 25.09.2024 | 138,96 | 140,36 | 136,72 | 136,94 | -1,64% | 9.059,00 |
| 24.09.2024 | 141,00 | 141,30 | 137,86 | 139,22 | -1,09% | 17.310,00 |
| 23.09.2024 | 137,52 | 142,08 | 136,38 | 140,76 | 2,40% | 8.144,00 |
| 20.09.2024 | 138,18 | 138,82 | 136,74 | 137,46 | -0,81% | 10.443,00 |
| 19.09.2024 | 141,30 | 141,30 | 138,34 | 138,58 | -0,83% | 26.964,00 |
| 18.09.2024 | 141,34 | 142,54 | 139,58 | 139,74 | -0,46% | 7.180,00 |
| 17.09.2024 | 140,22 | 142,84 | 139,50 | 140,38 | 0,06% | 11.773,00 |
| 16.09.2024 | 141,60 | 142,08 | 138,62 | 140,30 | -0,96% | 12.984,00 |
| 13.09.2024 | 143,58 | 146,80 | 139,24 | 141,66 | -3,80% | 24.533,00 |
| 12.09.2024 | 146,88 | 147,66 | 145,00 | 147,26 | 0,41% | 3.677,00 |
| 11.09.2024 | 144,42 | 146,68 | 141,92 | 146,66 | 1,14% | 8.579,00 |
| 10.09.2024 | 148,00 | 148,00 | 143,18 | 145,00 | -2,03% | 7.668,00 |
| 09.09.2024 | 143,36 | 152,08 | 143,36 | 148,00 | 3,89% | 13.020,00 |
| 06.09.2024 | 146,26 | 146,50 | 141,60 | 142,46 | -2,42% | 14.387,00 |
| 05.09.2024 | 147,22 | 148,38 | 144,50 | 146,00 | -1,11% | 5.115,00 |
| 04.09.2024 | 145,60 | 150,28 | 144,20 | 147,64 | 1,26% | 11.044,00 |
| 03.09.2024 | 156,20 | 157,76 | 143,36 | 145,80 | -8,04% | 51.596,00 |
| 02.09.2024 | 158,00 | 158,54 | 155,92 | 158,54 | 0,83% | 2.938,00 |
| 30.08.2024 | 156,40 | 157,40 | 155,24 | 157,24 | 1,08% | 4.076,00 |
| 29.08.2024 | 153,02 | 157,72 | 152,60 | 155,56 | 1,12% | 5.994,00 |
| 28.08.2024 | 155,56 | 156,82 | 153,26 | 153,84 | -0,67% | 3.135,00 |
| 27.08.2024 | 155,84 | 155,84 | 153,50 | 154,88 | -0,46% | 5.782,00 |
| 26.08.2024 | 156,02 | 156,54 | 154,48 | 155,60 | -0,56% | 6.708,00 |
| 23.08.2024 | 156,18 | 158,00 | 155,32 | 156,48 | 0,42% | 1.547,00 |
| 22.08.2024 | 156,28 | 157,46 | 155,24 | 155,82 | -0,24% | 3.966,00 |
| 21.08.2024 | 155,06 | 156,20 | 153,84 | 156,20 | 0,94% | 3.792,00 |
| 20.08.2024 | 161,10 | 161,92 | 153,24 | 154,74 | -4,29% | 18.300,00 |
| 19.08.2024 | 163,52 | 163,98 | 160,42 | 161,68 | -0,99% | 4.950,00 |
| 16.08.2024 | 160,52 | 163,82 | 159,92 | 163,30 | 1,86% | 7.977,00 |
| 15.08.2024 | 153,58 | 160,54 | 152,86 | 160,32 | 4,94% | 7.735,00 |
| 14.08.2024 | 154,00 | 154,26 | 151,70 | 152,78 | -0,53% | 6.145,00 |
| 13.08.2024 | 150,88 | 153,60 | 148,52 | 153,60 | 2,43% | 6.850,00 |
| 12.08.2024 | 154,50 | 155,54 | 149,74 | 149,96 | -2,41% | 5.088,00 |
| 09.08.2024 | 155,30 | 155,84 | 153,00 | 153,66 | -0,81% | 6.012,00 |
| 08.08.2024 | 149,10 | 155,00 | 149,10 | 154,92 | 3,58% | 4.918,00 |
| 07.08.2024 | 152,52 | 154,12 | 149,56 | 149,56 | -1,18% | 10.285,00 |
| 06.08.2024 | 155,40 | 156,42 | 149,70 | 151,34 | -0,55% | 15.732,00 |
| 05.08.2024 | 153,50 | 153,50 | 146,24 | 152,18 | -2,14% | 18.639,00 |
| 02.08.2024 | 164,88 | 164,88 | 153,22 | 155,50 | -6,06% | 20.015,00 |
| 01.08.2024 | 177,84 | 177,98 | 163,92 | 165,54 | -6,11% | 17.838,00 |
| 31.07.2024 | 173,28 | 181,88 | 168,72 | 176,32 | 1,75% | 18.544,00 |
| 30.07.2024 | 172,06 | 173,60 | 171,02 | 173,28 | 0,91% | 8.179,00 |
| 29.07.2024 | 172,22 | 173,90 | 170,28 | 171,72 | 0,00% | 3.219,00 |
| 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 |