Börse:
132,740€
0,74%
Echtzeit-Aktienkurs Boeing Co.
Bid:
132,480€
Ask:
133,000€
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 132,07 | 132,98 | 128,81 | 132,66 | 0,68% | 466,00 |
| 28.06.2022 | 131,19 | 139,73 | 130,94 | 131,77 | 0,52% | 1.237,00 |
| 27.06.2022 | 133,94 | 134,82 | 128,75 | 131,09 | -2,20% | 430,00 |
| 24.06.2022 | 127,65 | 134,47 | 127,33 | 134,04 | 5,35% | 1.623,00 |
| 23.06.2022 | 129,56 | 131,72 | 123,76 | 127,23 | -2,21% | 185,00 |
| 22.06.2022 | 128,73 | 131,19 | 126,53 | 130,10 | 0,10% | 222,00 |
| 21.06.2022 | 130,14 | 133,54 | 128,70 | 129,97 | -0,13% | 353,00 |
| 20.06.2022 | 129,63 | 131,06 | 129,00 | 130,14 | -0,30% | 717,00 |
| 17.06.2022 | 128,03 | 132,37 | 125,54 | 130,53 | 3,32% | 829,00 |
| 16.06.2022 | 131,23 | 131,58 | 124,77 | 126,34 | -1,25% | 1.107,00 |
| 15.06.2022 | 117,93 | 129,19 | 116,83 | 127,94 | 9,29% | 1.798,00 |
| 14.06.2022 | 112,22 | 117,17 | 108,53 | 117,07 | 5,29% | 2.112,00 |
| 13.06.2022 | 120,37 | 120,37 | 109,64 | 111,19 | -8,02% | 7.534,00 |
| 10.06.2022 | 125,91 | 126,69 | 120,68 | 120,89 | -4,12% | 919,00 |
| 09.06.2022 | 130,04 | 131,55 | 126,07 | 126,09 | -3,22% | 1.533,00 |
| 08.06.2022 | 131,02 | 132,34 | 129,06 | 130,29 | -0,94% | 2.298,00 |
| 07.06.2022 | 131,01 | 131,89 | 127,47 | 131,52 | 0,90% | 889,00 |
| 06.06.2022 | 130,75 | 131,97 | 127,77 | 130,35 | 0,32% | 1.293,00 |
| 03.06.2022 | 131,55 | 132,03 | 128,37 | 129,93 | -0,62% | 732,00 |
| 02.06.2022 | 123,19 | 130,74 | 122,03 | 130,74 | 6,47% | 2.935,00 |
| 01.06.2022 | 123,61 | 125,21 | 119,34 | 122,79 | 0,29% | 1.575,00 |
| 31.05.2022 | 124,59 | 124,59 | 120,31 | 122,43 | -1,63% | 2.059,00 |
| 30.05.2022 | 123,07 | 125,92 | 122,77 | 124,46 | 1,15% | 6.457,00 |
| 27.05.2022 | 118,80 | 123,09 | 118,57 | 123,05 | 3,31% | 1.741,00 |
| 26.05.2022 | 114,11 | 120,28 | 113,57 | 119,11 | 4,16% | 1.205,00 |
| 25.05.2022 | 112,42 | 114,65 | 111,01 | 114,35 | 2,79% | 1.353,00 |
| 24.05.2022 | 115,26 | 115,54 | 109,31 | 111,25 | -4,09% | 9.771,00 |
| 23.05.2022 | 115,15 | 116,48 | 112,96 | 115,99 | 1,52% | 1.744,00 |
| 20.05.2022 | 121,41 | 123,20 | 111,02 | 114,25 | -4,83% | 6.737,00 |
| 19.05.2022 | 119,28 | 121,12 | 117,19 | 120,05 | 0,14% | 909,00 |
| 18.05.2022 | 126,50 | 126,84 | 118,69 | 119,88 | -4,13% | 1.501,00 |
| 17.05.2022 | 119,45 | 125,97 | 119,10 | 125,05 | 5,22% | 3.555,00 |
| 16.05.2022 | 122,89 | 125,67 | 117,36 | 118,85 | -2,74% | 1.546,00 |
| 13.05.2022 | 119,58 | 125,68 | 117,53 | 122,20 | 3,04% | 2.679,00 |
| 12.05.2022 | 122,94 | 124,79 | 116,00 | 118,59 | -3,73% | 21.901,00 |
| 11.05.2022 | 126,24 | 131,63 | 122,80 | 123,19 | -2,44% | 10.916,00 |
| 10.05.2022 | 127,95 | 130,58 | 123,66 | 126,27 | -0,16% | 1.157,00 |
| 09.05.2022 | 140,19 | 141,21 | 125,59 | 126,47 | -10,46% | 5.472,00 |
| 06.05.2022 | 142,98 | 143,35 | 137,93 | 141,25 | -0,81% | 1.358,00 |
| 05.05.2022 | 147,71 | 149,63 | 141,48 | 142,41 | -3,81% | 4.353,00 |
| 04.05.2022 | 146,28 | 148,08 | 142,98 | 148,05 | 1,40% | 1.913,00 |
| 03.05.2022 | 141,81 | 146,73 | 140,22 | 146,01 | 3,30% | 578,00 |
| 02.05.2022 | 141,94 | 143,12 | 136,58 | 141,35 | 0,31% | 5.477,00 |
| 29.04.2022 | 145,13 | 149,06 | 140,84 | 140,91 | -3,91% | 3.604,00 |
| 28.04.2022 | 147,88 | 149,52 | 141,70 | 146,65 | 0,13% | 1.390,00 |
| 27.04.2022 | 157,33 | 159,36 | 138,69 | 146,46 | -6,77% | 5.934,00 |
| 26.04.2022 | 164,07 | 165,16 | 156,78 | 157,09 | -4,31% | 1.466,00 |
| 25.04.2022 | 164,76 | 165,51 | 161,05 | 164,17 | 0,05% | 1.892,00 |
| 22.04.2022 | 166,43 | 169,10 | 163,61 | 164,08 | -1,82% | 371,00 |
| 21.04.2022 | 171,19 | 174,25 | 166,72 | 167,12 | -1,19% | 490,00 |
| 20.04.2022 | 171,30 | 172,85 | 168,68 | 169,14 | -1,85% | 349,00 |
| 19.04.2022 | 168,15 | 173,68 | 165,70 | 172,32 | 2,53% | 1.256,00 |
| 14.04.2022 | 167,98 | 172,07 | 166,88 | 168,07 | 0,05% | 663,00 |
| 13.04.2022 | 164,14 | 168,63 | 162,84 | 167,99 | 3,15% | 1.011,00 |
| 12.04.2022 | 160,43 | 164,50 | 160,08 | 162,86 | 1,37% | 74,00 |
| 11.04.2022 | 161,25 | 164,98 | 158,59 | 160,66 | -0,12% | 705,00 |
| 08.04.2022 | 163,89 | 164,80 | 160,69 | 160,85 | -1,71% | 658,00 |
| 07.04.2022 | 162,78 | 165,78 | 159,80 | 163,65 | -0,19% | 1.101,00 |
| 06.04.2022 | 168,19 | 168,48 | 161,85 | 163,96 | -2,12% | 956,00 |
| 05.04.2022 | 174,07 | 175,30 | 167,30 | 167,51 | -3,75% | 1.475,00 |
| 04.04.2022 | 172,66 | 174,95 | 170,16 | 174,04 | 0,76% | 138,00 |
| 01.04.2022 | 173,55 | 175,47 | 170,94 | 172,73 | -0,62% | 208,00 |
| 31.03.2022 | 175,24 | 178,06 | 173,72 | 173,80 | -0,34% | 189,00 |
| 30.03.2022 | 174,24 | 177,06 | 171,79 | 174,39 | -0,22% | 2.035,00 |
| 29.03.2022 | 171,41 | 176,43 | 170,65 | 174,77 | 2,11% | 2.435,00 |
| 28.03.2022 | 172,33 | 173,55 | 168,24 | 171,16 | -0,36% | 542,00 |
| 25.03.2022 | 172,21 | 174,05 | 169,81 | 171,77 | 0,00% | 908,00 |
| 24.03.2022 | 170,39 | 172,01 | 168,27 | 171,77 | 1,69% | 1.124,00 |
| 23.03.2022 | 174,06 | 174,06 | 168,12 | 168,91 | -2,61% | 678,00 |
| 22.03.2022 | 168,69 | 174,95 | 167,49 | 173,44 | 2,45% | 5.521,00 |
| 21.03.2022 | 174,54 | 174,54 | 158,64 | 169,30 | -3,01% | 10.923,00 |
| 18.03.2022 | 170,83 | 176,32 | 170,38 | 174,55 | 2,20% | 500,00 |
| 17.03.2022 | 171,24 | 171,95 | 167,55 | 170,80 | -0,25% | 362,00 |
| 16.03.2022 | 165,23 | 172,37 | 164,72 | 171,22 | 4,36% | 1.753,00 |
| 15.03.2022 | 159,99 | 164,69 | 157,14 | 164,07 | 2,13% | 2.157,00 |
| 14.03.2022 | 162,70 | 164,94 | 157,28 | 160,65 | -0,69% | 2.181,00 |
| 11.03.2022 | 162,50 | 168,25 | 161,66 | 161,76 | -0,58% | 1.877,00 |
| 10.03.2022 | 161,19 | 165,20 | 157,60 | 162,70 | 0,97% | 5.054,00 |
| 09.03.2022 | 161,10 | 165,63 | 160,30 | 161,14 | 1,23% | 4.784,00 |
| 08.03.2022 | 152,60 | 165,06 | 152,17 | 159,18 | 2,08% | 2.691,00 |
| 07.03.2022 | 164,38 | 167,40 | 155,85 | 155,93 | -5,71% | 3.465,00 |
| 04.03.2022 | 169,32 | 172,49 | 163,83 | 165,38 | -3,22% | 758,00 |
| 03.03.2022 | 178,64 | 180,16 | 170,62 | 170,89 | -3,84% | 1.429,00 |
| 02.03.2022 | 175,29 | 179,98 | 174,12 | 177,72 | 1,41% | 2.096,00 |
| 01.03.2022 | 183,59 | 185,91 | 173,61 | 175,25 | -4,33% | 1.235,00 |
| 28.02.2022 | 183,46 | 189,50 | 175,31 | 183,19 | 2,51% | 2.512,00 |
| 25.02.2022 | 175,51 | 181,53 | 174,79 | 178,70 | 1,05% | 986,00 |
| 24.02.2022 | 170,01 | 177,40 | 167,44 | 176,85 | 1,90% | 2.403,00 |
| 23.02.2022 | 177,06 | 179,25 | 173,35 | 173,55 | -1,04% | 2.462,00 |
| 22.02.2022 | 172,77 | 183,25 | 172,77 | 175,38 | 0,75% | 2.711,00 |
| 21.02.2022 | 184,70 | 187,19 | 173,85 | 174,08 | -5,67% | 671,00 |
| 18.02.2022 | 187,87 | 189,31 | 184,20 | 184,55 | -1,79% | 428,00 |
| 17.02.2022 | 191,47 | 192,51 | 187,25 | 187,92 | -2,33% | 2.285,00 |
| 16.02.2022 | 190,81 | 192,93 | 189,51 | 192,40 | 0,39% | 574,00 |
| 15.02.2022 | 185,50 | 193,45 | 185,34 | 191,65 | 2,98% | 2.375,00 |
| 14.02.2022 | 183,54 | 190,58 | 182,91 | 186,11 | -0,57% | 1.253,00 |
| 11.02.2022 | 190,15 | 194,23 | 185,54 | 187,17 | -2,24% | 891,00 |
| 10.02.2022 | 188,67 | 194,51 | 186,70 | 191,46 | 1,37% | 1.752,00 |
| 09.02.2022 | 187,52 | 189,76 | 186,65 | 188,87 | 1,04% | 3.442,00 |
| 08.02.2022 | 185,90 | 187,42 | 183,93 | 186,93 | 0,92% | 915,00 |