156,090€
0,37%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 155,21 | 157,68 | 153,94 | 156,45 | 0,60% | 436,00 |
25.04.2024 | 152,09 | 156,62 | 149,11 | 155,52 | 1,70% | 1.818,00 |
24.04.2024 | 157,91 | 166,35 | 152,24 | 152,92 | -3,19% | 2.605,00 |
23.04.2024 | 159,70 | 161,43 | 157,38 | 157,96 | -1,04% | 165,00 |
22.04.2024 | 159,53 | 161,54 | 158,27 | 159,62 | 0,10% | 204,00 |
19.04.2024 | 159,88 | 161,07 | 158,74 | 159,46 | -0,26% | 55,00 |
18.04.2024 | 159,43 | 161,45 | 157,57 | 159,87 | 0,28% | 807,00 |
17.04.2024 | 160,74 | 161,31 | 158,06 | 159,43 | -0,72% | 1.538,00 |
16.04.2024 | 157,95 | 160,78 | 157,80 | 160,59 | 1,62% | 1.217,00 |
15.04.2024 | 159,00 | 161,59 | 157,71 | 158,03 | -0,95% | 962,00 |
12.04.2024 | 161,77 | 163,31 | 159,20 | 159,55 | -1,39% | 725,00 |
11.04.2024 | 162,54 | 163,35 | 159,79 | 161,80 | -0,43% | 2.251,00 |
10.04.2024 | 163,99 | 164,80 | 160,64 | 162,50 | -0,91% | 1.613,00 |
09.04.2024 | 167,23 | 168,20 | 162,78 | 164,00 | -1,97% | 544,00 |
08.04.2024 | 168,88 | 169,82 | 166,92 | 167,30 | -0,92% | 574,00 |
05.04.2024 | 169,49 | 170,94 | 168,41 | 168,86 | -0,10% | 424,00 |
04.04.2024 | 170,92 | 173,01 | 168,75 | 169,03 | -1,05% | 221,00 |
03.04.2024 | 174,67 | 174,95 | 170,09 | 170,82 | -2,20% | 543,00 |
02.04.2024 | 176,67 | 179,54 | 173,86 | 174,67 | -2,22% | 1.098,00 |
28.03.2024 | 177,23 | 179,29 | 176,77 | 178,63 | 0,82% | 562,00 |
27.03.2024 | 173,51 | 177,51 | 173,14 | 177,17 | 2,26% | 359,00 |
26.03.2024 | 176,61 | 177,67 | 172,47 | 173,25 | -1,91% | 747,00 |
25.03.2024 | 174,06 | 181,95 | 174,06 | 176,62 | 1,47% | 907,00 |
22.03.2024 | 174,17 | 178,24 | 174,03 | 174,06 | -0,17% | 608,00 |
21.03.2024 | 172,15 | 174,76 | 172,02 | 174,35 | 1,37% | 1.303,00 |
20.03.2024 | 166,86 | 172,40 | 160,38 | 171,99 | 3,15% | 1.012,00 |
19.03.2024 | 165,31 | 167,18 | 165,18 | 166,73 | 0,93% | 356,00 |
18.03.2024 | 165,44 | 166,67 | 163,03 | 165,20 | -1,49% | 1.037,00 |
15.03.2024 | 166,79 | 169,19 | 166,31 | 167,70 | 0,78% | 591,00 |
14.03.2024 | 166,78 | 169,60 | 165,90 | 166,41 | -0,19% | 565,00 |
13.03.2024 | 168,61 | 169,98 | 166,35 | 166,72 | -1,08% | 3.221,00 |
12.03.2024 | 175,79 | 176,28 | 167,70 | 168,54 | -4,28% | 13.691,00 |
11.03.2024 | 181,79 | 181,87 | 173,84 | 176,07 | -3,14% | 3.192,00 |
08.03.2024 | 183,62 | 185,90 | 181,26 | 181,77 | -1,83% | 853,00 |
07.03.2024 | 184,43 | 186,12 | 183,31 | 185,16 | 0,47% | 40,00 |
06.03.2024 | 184,89 | 185,76 | 183,40 | 184,29 | -0,38% | 112,00 |
05.03.2024 | 184,68 | 186,63 | 183,23 | 185,00 | 0,29% | 216,00 |
04.03.2024 | 184,37 | 185,63 | 181,36 | 184,47 | -0,03% | 1.114,00 |
01.03.2024 | 188,41 | 189,51 | 183,81 | 184,52 | -2,08% | 756,00 |
29.02.2024 | 190,41 | 190,58 | 187,41 | 188,44 | -1,06% | 113,00 |
28.02.2024 | 185,61 | 191,96 | 184,55 | 190,45 | 2,65% | 1.626,00 |
27.02.2024 | 184,55 | 186,12 | 184,45 | 185,53 | 0,50% | 66,00 |
26.02.2024 | 184,87 | 187,03 | 184,24 | 184,61 | -0,45% | 2.202,00 |
23.02.2024 | 186,31 | 186,67 | 182,17 | 185,44 | -0,42% | 61,00 |
22.02.2024 | 186,46 | 188,78 | 185,33 | 186,22 | -0,11% | 332,00 |
21.02.2024 | 187,98 | 189,30 | 186,09 | 186,43 | -0,82% | 447,00 |
20.02.2024 | 189,38 | 189,83 | 187,52 | 187,98 | -0,74% | 880,00 |
19.02.2024 | 189,01 | 190,07 | 188,52 | 189,38 | 0,24% | 95,00 |
16.02.2024 | 190,65 | 191,75 | 188,23 | 188,92 | -0,78% | 617,00 |
15.02.2024 | 189,58 | 191,61 | 188,76 | 190,41 | 0,52% | 293,00 |
14.02.2024 | 190,68 | 192,73 | 188,50 | 189,42 | -0,71% | 411,00 |
13.02.2024 | 194,04 | 194,76 | 188,99 | 190,77 | -1,71% | 731,00 |
12.02.2024 | 194,25 | 195,02 | 192,60 | 194,09 | 0,13% | 94,00 |
09.02.2024 | 194,05 | 196,00 | 192,86 | 193,83 | -0,09% | 349,00 |
08.02.2024 | 196,68 | 198,10 | 193,65 | 194,01 | -1,33% | 190,00 |
07.02.2024 | 194,06 | 198,42 | 193,16 | 196,63 | 1,32% | 74,00 |
06.02.2024 | 192,23 | 195,93 | 189,87 | 194,07 | 1,08% | 487,00 |
05.02.2024 | 193,43 | 194,03 | 188,85 | 191,99 | -1,02% | 499,00 |
02.02.2024 | 193,11 | 194,21 | 191,15 | 193,97 | 0,38% | 338,00 |
01.02.2024 | 194,99 | 199,31 | 190,75 | 193,24 | -0,81% | 761,00 |
31.01.2024 | 184,59 | 197,03 | 182,59 | 194,82 | 5,74% | 1.137,00 |
30.01.2024 | 188,88 | 190,71 | 183,71 | 184,24 | -2,61% | 671,00 |
29.01.2024 | 188,92 | 192,70 | 188,44 | 189,18 | 0,13% | 112,00 |
26.01.2024 | 186,14 | 190,24 | 185,15 | 188,93 | 1,47% | 781,00 |
25.01.2024 | 194,26 | 194,82 | 183,15 | 186,19 | -5,22% | 1.688,00 |
24.01.2024 | 194,57 | 199,80 | 191,57 | 196,45 | 1,01% | 2.002,00 |
23.01.2024 | 197,54 | 199,48 | 194,27 | 194,48 | -1,47% | 107,00 |
22.01.2024 | 197,47 | 199,17 | 190,95 | 197,39 | 0,12% | 730,00 |
19.01.2024 | 194,65 | 197,48 | 191,93 | 197,16 | 1,44% | 397,00 |
18.01.2024 | 186,55 | 196,11 | 186,00 | 194,37 | 4,30% | 1.702,00 |
17.01.2024 | 184,27 | 190,00 | 182,11 | 186,35 | 1,27% | 1.505,00 |
16.01.2024 | 196,25 | 197,63 | 183,48 | 184,02 | -6,14% | 2.725,00 |
15.01.2024 | 198,94 | 198,94 | 195,00 | 196,05 | -1,34% | 223,00 |
12.01.2024 | 202,98 | 203,20 | 198,12 | 198,72 | -2,04% | 518,00 |
11.01.2024 | 208,00 | 209,33 | 202,75 | 202,85 | -2,36% | 574,00 |
10.01.2024 | 206,63 | 211,25 | 205,40 | 207,75 | 0,65% | 1.085,00 |
09.01.2024 | 208,93 | 209,95 | 204,05 | 206,40 | -1,14% | 859,00 |
08.01.2024 | 212,50 | 213,95 | 205,50 | 208,77 | -8,17% | 4.878,00 |
05.01.2024 | 224,30 | 228,35 | 223,38 | 227,35 | 1,43% | 33,00 |
04.01.2024 | 223,90 | 226,55 | 222,38 | 224,15 | 0,29% | 374,00 |
03.01.2024 | 230,35 | 230,35 | 223,08 | 223,50 | -2,83% | 747,00 |
02.01.2024 | 235,38 | 236,95 | 228,95 | 230,00 | -2,19% | 730,00 |
29.12.2023 | 235,63 | 235,63 | 233,10 | 235,15 | -0,04% | 164,00 |
28.12.2023 | 236,23 | 236,52 | 232,58 | 235,25 | -0,37% | 60,00 |
27.12.2023 | 236,48 | 238,43 | 234,98 | 236,13 | -0,03% | 96,00 |
22.12.2023 | 238,08 | 238,20 | 235,55 | 236,20 | -0,68% | 476,00 |
21.12.2023 | 238,77 | 243,18 | 236,83 | 237,83 | -0,28% | 205,00 |
20.12.2023 | 240,00 | 242,83 | 237,98 | 238,50 | -0,52% | 386,00 |
19.12.2023 | 238,40 | 241,60 | 237,27 | 239,75 | 0,70% | 346,00 |
18.12.2023 | 242,20 | 242,33 | 238,08 | 238,08 | -1,74% | 345,00 |
15.12.2023 | 233,02 | 243,52 | 232,50 | 242,30 | 4,11% | 601,00 |
14.12.2023 | 230,73 | 233,95 | 226,65 | 232,73 | 1,05% | 293,00 |
13.12.2023 | 230,35 | 232,48 | 229,50 | 230,30 | -0,09% | 111,00 |
12.12.2023 | 230,05 | 232,35 | 229,58 | 230,50 | 0,15% | 477,00 |
11.12.2023 | 226,95 | 230,48 | 226,30 | 230,15 | 1,30% | 522,00 |
08.12.2023 | 219,73 | 227,35 | 218,45 | 227,20 | 3,41% | 917,00 |
07.12.2023 | 219,83 | 220,90 | 213,43 | 219,70 | -0,10% | 155,00 |
06.12.2023 | 216,58 | 221,55 | 216,08 | 219,93 | 1,49% | 558,00 |
05.12.2023 | 216,48 | 217,43 | 213,90 | 216,70 | 0,09% | 74,00 |
04.12.2023 | 216,18 | 216,77 | 212,55 | 216,50 | 0,70% | 395,00 |