170,150€
-1,26%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 172,98 | 175,00 | 169,66 | 170,04 | -1,32% | 7.959,00 |
| 30.01.2025 | 167,88 | 172,32 | 166,68 | 172,32 | 3,19% | 9.565,00 |
| 29.01.2025 | 170,98 | 175,00 | 164,02 | 167,00 | -1,93% | 22.094,00 |
| 28.01.2025 | 167,36 | 180,52 | 166,78 | 170,28 | 2,25% | 32.520,00 |
| 27.01.2025 | 166,02 | 169,62 | 165,56 | 166,54 | -0,68% | 12.498,00 |
| 24.01.2025 | 167,42 | 171,92 | 166,44 | 167,68 | -1,98% | 31.490,00 |
| 23.01.2025 | 168,20 | 171,48 | 166,64 | 171,06 | 1,93% | 7.936,00 |
| 22.01.2025 | 168,98 | 169,70 | 167,00 | 167,82 | -0,56% | 8.274,00 |
| 21.01.2025 | 166,50 | 169,82 | 165,04 | 168,76 | 1,36% | 12.113,00 |
| 20.01.2025 | 166,42 | 167,54 | 165,48 | 166,50 | -0,04% | 12.712,00 |
| 17.01.2025 | 164,80 | 166,88 | 163,86 | 166,56 | 1,12% | 10.791,00 |
| 16.01.2025 | 162,12 | 165,48 | 161,54 | 164,72 | 2,09% | 6.981,00 |
| 15.01.2025 | 162,52 | 164,04 | 161,34 | 161,34 | -0,58% | 9.917,00 |
| 14.01.2025 | 166,34 | 167,54 | 160,10 | 162,28 | -2,83% | 19.279,00 |
| 13.01.2025 | 168,48 | 168,90 | 164,48 | 167,00 | -0,54% | 13.596,00 |
| 10.01.2025 | 166,60 | 169,48 | 163,76 | 167,90 | 0,54% | 8.456,00 |
| 09.01.2025 | 165,00 | 167,00 | 164,78 | 167,00 | 0,00% | 5.313,00 |
| 08.01.2025 | 166,82 | 168,50 | 165,00 | 167,00 | 0,60% | 16.961,00 |
| 07.01.2025 | 164,78 | 168,18 | 164,02 | 166,00 | 0,79% | 8.486,00 |
| 06.01.2025 | 166,52 | 167,92 | 164,10 | 164,70 | -0,02% | 14.263,00 |
| 03.01.2025 | 167,94 | 168,52 | 164,74 | 164,74 | -2,03% | 5.505,00 |
| 02.01.2025 | 171,02 | 173,62 | 165,58 | 168,16 | 0,74% | 18.811,00 |
| 30.12.2024 | 172,26 | 172,26 | 164,40 | 166,92 | -3,79% | 36.901,00 |
| 27.12.2024 | 172,52 | 173,88 | 172,14 | 173,50 | 1,51% | 10.377,00 |
| 23.12.2024 | 170,64 | 173,12 | 167,80 | 170,92 | 0,25% | 13.543,00 |
| 20.12.2024 | 171,50 | 174,48 | 167,22 | 170,50 | -0,27% | 36.065,00 |
| 19.12.2024 | 166,00 | 172,98 | 164,60 | 170,96 | 2,85% | 19.891,00 |
| 18.12.2024 | 165,20 | 170,26 | 164,52 | 166,22 | 0,48% | 20.723,00 |
| 17.12.2024 | 165,48 | 167,18 | 163,62 | 165,42 | 0,11% | 14.112,00 |
| 16.12.2024 | 160,00 | 166,70 | 158,30 | 165,24 | 2,33% | 20.223,00 |
| 13.12.2024 | 161,00 | 162,10 | 158,94 | 161,48 | 0,81% | 24.582,00 |
| 12.12.2024 | 158,50 | 161,56 | 157,46 | 160,18 | 1,37% | 22.171,00 |
| 11.12.2024 | 156,48 | 161,22 | 156,04 | 158,02 | 1,36% | 33.952,00 |
| 10.12.2024 | 148,96 | 158,40 | 148,56 | 155,90 | 4,32% | 37.931,00 |
| 09.12.2024 | 145,62 | 153,04 | 145,16 | 149,44 | 2,48% | 25.361,00 |
| 06.12.2024 | 148,02 | 149,86 | 145,26 | 145,82 | -1,55% | 14.870,00 |
| 05.12.2024 | 150,74 | 151,42 | 147,30 | 148,12 | -1,45% | 24.015,00 |
| 04.12.2024 | 149,00 | 152,32 | 146,88 | 150,30 | 1,66% | 11.803,00 |
| 03.12.2024 | 149,48 | 150,14 | 146,90 | 147,84 | -0,95% | 9.527,00 |
| 02.12.2024 | 147,94 | 153,10 | 147,38 | 149,26 | 1,90% | 24.370,00 |
| 29.11.2024 | 144,50 | 149,12 | 144,02 | 146,48 | 0,45% | 12.108,00 |
| 28.11.2024 | 144,98 | 146,94 | 144,40 | 145,82 | 1,08% | 6.184,00 |
| 27.11.2024 | 144,42 | 144,76 | 142,52 | 144,26 | -0,10% | 6.872,00 |
| 26.11.2024 | 145,34 | 145,88 | 142,72 | 144,40 | -0,96% | 8.380,00 |
| 25.11.2024 | 143,00 | 145,80 | 141,08 | 145,80 | 1,82% | 20.399,00 |
| 22.11.2024 | 137,78 | 144,26 | 136,50 | 143,20 | 4,71% | 25.563,00 |
| 21.11.2024 | 138,46 | 139,85 | 134,23 | 136,76 | -1,30% | - |
| 20.11.2024 | 138,24 | 139,56 | 137,60 | 138,56 | 0,73% | 14.550,00 |
| 19.11.2024 | 135,80 | 138,00 | 133,74 | 137,56 | 1,30% | 17.263,00 |
| 18.11.2024 | 133,50 | 136,64 | 130,88 | 135,80 | 2,11% | 11.823,00 |
| 15.11.2024 | 131,24 | 133,32 | 130,02 | 133,00 | 1,43% | 10.759,00 |
| 14.11.2024 | 133,18 | 134,76 | 130,10 | 131,12 | -1,27% | 17.571,00 |
| 13.11.2024 | 136,98 | 138,00 | 131,60 | 132,80 | -3,07% | 22.210,00 |
| 12.11.2024 | 140,48 | 140,56 | 135,64 | 137,00 | -1,89% | 18.320,00 |
| 11.11.2024 | 142,68 | 143,70 | 139,16 | 139,64 | -1,22% | 18.986,00 |
| 08.11.2024 | 140,68 | 142,42 | 138,84 | 141,36 | 1,01% | 17.630,00 |
| 07.11.2024 | 137,56 | 141,22 | 137,00 | 139,94 | 2,07% | 32.299,00 |
| 06.11.2024 | 143,98 | 145,22 | 134,80 | 137,10 | -0,80% | 48.144,00 |
| 05.11.2024 | 146,50 | 147,00 | 137,98 | 138,20 | -3,09% | 24.298,00 |
| 04.11.2024 | 142,60 | 143,84 | 139,70 | 142,60 | -0,27% | 8.213,00 |
| 01.11.2024 | 140,64 | 143,62 | 139,72 | 142,98 | 4,05% | 15.653,00 |
| 31.10.2024 | 141,40 | 142,70 | 136,34 | 137,42 | -3,10% | 11.961,00 |
| 30.10.2024 | 141,48 | 144,42 | 140,58 | 141,82 | 0,52% | 8.889,00 |
| 29.10.2024 | 138,00 | 144,48 | 135,64 | 141,08 | 0,48% | 24.416,00 |
| 28.10.2024 | 143,00 | 144,42 | 139,00 | 140,40 | -2,68% | 15.869,00 |
| 25.10.2024 | 143,78 | 145,56 | 143,10 | 144,26 | 0,88% | 5.173,00 |
| 24.10.2024 | 142,22 | 144,36 | 139,80 | 143,00 | -1,99% | 18.913,00 |
| 23.10.2024 | 148,78 | 149,52 | 142,68 | 145,90 | -1,58% | 18.013,00 |
| 22.10.2024 | 148,42 | 148,68 | 146,72 | 148,24 | 0,24% | 9.466,00 |
| 21.10.2024 | 147,00 | 150,34 | 146,12 | 147,88 | 3,66% | 17.813,00 |
| 18.10.2024 | 143,74 | 143,98 | 141,64 | 142,66 | -0,71% | 5.223,00 |
| 17.10.2024 | 141,00 | 145,28 | 141,00 | 143,68 | 0,93% | 11.699,00 |
| 16.10.2024 | 139,72 | 142,80 | 138,92 | 142,36 | 2,43% | 19.830,00 |
| 15.10.2024 | 137,05 | 140,87 | 134,72 | 138,98 | 1,71% | - |
| 14.10.2024 | 137,18 | 137,62 | 133,80 | 136,64 | -0,58% | 19.443,00 |
| 11.10.2024 | 135,50 | 137,72 | 133,50 | 137,44 | 2,28% | 10.695,00 |
| 10.10.2024 | 137,08 | 137,24 | 134,02 | 134,38 | -1,75% | 14.557,00 |
| 09.10.2024 | 140,72 | 140,72 | 136,20 | 136,78 | -3,14% | 22.624,00 |
| 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 |