170,780€
0,16%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |