Börse:
170,480€
-1,15%
Echtzeit-Aktienkurs Boeing Co.
Bid:
170,360€
Ask:
170,600€
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 172,96 | 173,65 | 169,69 | 170,66 | -1,05% | 1.456,00 |
| 14.01.2021 | 170,96 | 176,31 | 170,10 | 172,47 | 1,01% | 1.737,00 |
| 13.01.2021 | 170,90 | 171,61 | 168,45 | 170,75 | 0,02% | 1.808,00 |
| 12.01.2021 | 170,19 | 171,94 | 168,03 | 170,72 | 0,31% | 1.454,00 |
| 11.01.2021 | 167,99 | 170,89 | 165,52 | 170,19 | -0,89% | 4.207,00 |
| 08.01.2021 | 173,34 | 174,83 | 170,69 | 171,71 | -1,05% | 5.211,00 |
| 07.01.2021 | 173,23 | 176,58 | 172,02 | 173,53 | 1,35% | 5.357,00 |
| 06.01.2021 | 171,86 | 175,65 | 168,79 | 171,22 | -0,50% | 1.337,00 |
| 05.01.2021 | 165,69 | 173,54 | 164,81 | 172,08 | 3,77% | 6.983,00 |
| 04.01.2021 | 175,21 | 175,50 | 165,22 | 165,83 | -6,17% | 8.732,00 |
| 30.12.2020 | 176,53 | 177,43 | 176,43 | 176,74 | 0,14% | 1.996,00 |
| 29.12.2020 | 177,74 | 180,76 | 175,74 | 176,50 | -0,20% | 3.992,00 |
| 28.12.2020 | 179,41 | 184,10 | 176,29 | 176,85 | -1,92% | 2.235,00 |
| 23.12.2020 | 178,31 | 183,42 | 178,31 | 180,32 | 0,20% | 3.648,00 |
| 22.12.2020 | 177,91 | 184,25 | 177,84 | 179,96 | 0,63% | 1.449,00 |
| 21.12.2020 | 181,03 | 181,03 | 167,06 | 178,83 | -0,51% | 3.419,00 |
| 18.12.2020 | 180,50 | 182,35 | 178,65 | 179,75 | -0,30% | 1.241,00 |
| 17.12.2020 | 186,06 | 187,46 | 179,83 | 180,29 | -2,82% | 2.931,00 |
| 16.12.2020 | 188,80 | 190,53 | 185,08 | 185,52 | -1,58% | 975,00 |
| 15.12.2020 | 188,86 | 191,21 | 184,69 | 188,50 | 0,23% | 1.461,00 |
| 14.12.2020 | 190,46 | 195,37 | 188,02 | 188,07 | -1,07% | 1.310,00 |
| 11.12.2020 | 194,26 | 195,17 | 188,52 | 190,11 | -1,47% | 2.154,00 |
| 10.12.2020 | 191,95 | 195,49 | 187,98 | 192,95 | 0,30% | 2.389,00 |
| 09.12.2020 | 196,36 | 198,70 | 189,47 | 192,37 | -1,65% | 1.107,00 |
| 08.12.2020 | 196,43 | 199,16 | 193,66 | 195,60 | -0,34% | 1.086,00 |
| 07.12.2020 | 191,26 | 201,08 | 191,26 | 196,27 | 2,37% | 6.148,00 |
| 04.12.2020 | 197,70 | 200,50 | 189,61 | 191,73 | -1,63% | 4.621,00 |
| 03.12.2020 | 186,15 | 199,21 | 184,86 | 194,91 | 5,65% | 7.760,00 |
| 02.12.2020 | 176,07 | 185,97 | 174,30 | 184,49 | 4,46% | 7.947,00 |
| 01.12.2020 | 178,54 | 181,20 | 176,57 | 176,62 | -0,12% | 4.836,00 |
| 30.11.2020 | 180,49 | 181,57 | 174,12 | 176,83 | -2,58% | 3.095,00 |
| 27.11.2020 | 182,65 | 184,11 | 180,64 | 181,51 | -0,42% | 1.306,00 |
| 26.11.2020 | 182,87 | 183,58 | 181,73 | 182,27 | -0,22% | 345,00 |
| 25.11.2020 | 184,79 | 186,00 | 179,00 | 182,67 | -0,76% | 4.488,00 |
| 24.11.2020 | 181,14 | 187,90 | 180,89 | 184,06 | 3,40% | 7.877,00 |
| 23.11.2020 | 170,15 | 180,81 | 168,94 | 178,01 | 5,71% | 9.461,00 |
| 20.11.2020 | 170,58 | 174,19 | 167,98 | 168,40 | -2,60% | 4.373,00 |
| 19.11.2020 | 170,42 | 176,99 | 169,11 | 172,90 | 0,87% | 4.454,00 |
| 18.11.2020 | 178,41 | 190,43 | 171,36 | 171,41 | -3,16% | 12.233,00 |
| 17.11.2020 | 169,68 | 178,01 | 165,26 | 177,01 | 3,92% | 3.275,00 |
| 16.11.2020 | 160,63 | 171,32 | 158,36 | 170,34 | 7,67% | 7.727,00 |
| 13.11.2020 | 149,26 | 158,21 | 149,11 | 158,21 | 5,70% | 3.500,00 |
| 12.11.2020 | 153,59 | 156,20 | 148,81 | 149,68 | -3,28% | 2.225,00 |
| 11.11.2020 | 156,20 | 163,68 | 153,29 | 154,75 | -3,08% | 6.560,00 |
| 10.11.2020 | 154,65 | 163,88 | 152,79 | 159,67 | 5,23% | 5.980,00 |
| 09.11.2020 | 134,54 | 155,89 | 134,54 | 151,73 | 14,23% | 11.063,00 |
| 06.11.2020 | 131,62 | 133,39 | 130,24 | 132,83 | -0,02% | 1.298,00 |
| 05.11.2020 | 130,25 | 133,39 | 128,62 | 132,85 | 2,71% | 3.137,00 |
| 04.11.2020 | 131,83 | 133,27 | 128,98 | 129,35 | -1,78% | 1.621,00 |
| 03.11.2020 | 128,41 | 132,31 | 128,07 | 131,70 | 3,33% | 1.709,00 |
| 02.11.2020 | 123,80 | 128,60 | 123,41 | 127,46 | 2,46% | 1.006,00 |
| 30.10.2020 | 124,86 | 127,67 | 121,62 | 124,40 | -1,46% | 1.456,00 |
| 29.10.2020 | 126,29 | 129,50 | 125,49 | 126,24 | -0,18% | 2.106,00 |
| 28.10.2020 | 130,81 | 134,34 | 126,05 | 126,47 | -3,74% | 1.689,00 |
| 27.10.2020 | 135,88 | 136,82 | 131,16 | 131,39 | -3,45% | 677,00 |
| 26.10.2020 | 140,28 | 140,35 | 134,63 | 136,08 | -3,48% | 1.638,00 |
| 23.10.2020 | 143,14 | 143,78 | 140,22 | 140,98 | -1,47% | 795,00 |
| 22.10.2020 | 137,60 | 143,51 | 137,22 | 143,08 | 3,37% | 1.139,00 |
| 21.10.2020 | 141,71 | 143,14 | 138,20 | 138,42 | -2,16% | 554,00 |
| 20.10.2020 | 142,14 | 143,90 | 140,66 | 141,47 | -0,40% | 1.003,00 |
| 19.10.2020 | 142,92 | 145,90 | 141,20 | 142,04 | -0,55% | 1.424,00 |
| 16.10.2020 | 140,51 | 148,27 | 140,12 | 142,83 | 1,89% | 2.268,00 |
| 15.10.2020 | 138,76 | 140,51 | 135,75 | 140,18 | 0,94% | 515,00 |
| 14.10.2020 | 138,32 | 140,38 | 136,26 | 138,88 | 0,56% | 1.028,00 |
| 13.10.2020 | 142,04 | 142,18 | 137,99 | 138,11 | -2,50% | 731,00 |
| 12.10.2020 | 142,33 | 143,87 | 140,55 | 141,65 | 0,02% | 481,00 |
| 09.10.2020 | 143,97 | 144,23 | 141,16 | 141,62 | -0,77% | 1.006,00 |
| 08.10.2020 | 140,41 | 142,99 | 139,21 | 142,72 | 1,96% | 406,00 |
| 07.10.2020 | 136,93 | 141,35 | 136,44 | 139,98 | 2,75% | 1.534,00 |
| 06.10.2020 | 144,95 | 148,67 | 135,64 | 136,23 | -6,24% | 832,00 |
| 05.10.2020 | 144,17 | 145,91 | 142,19 | 145,30 | 1,10% | 1.053,00 |
| 02.10.2020 | 141,24 | 144,83 | 137,62 | 143,72 | 0,37% | 626,00 |
| 01.10.2020 | 145,05 | 147,02 | 141,09 | 143,19 | 1,47% | 1.882,00 |
| 30.09.2020 | 138,89 | 146,10 | 137,00 | 141,11 | 0,93% | 841,00 |
| 29.09.2020 | 144,18 | 145,00 | 138,20 | 139,81 | -1,78% | 988,00 |
| 28.09.2020 | 136,91 | 144,07 | 135,68 | 142,34 | 6,14% | 3.572,00 |
| 25.09.2020 | 125,68 | 134,43 | 124,36 | 134,11 | 7,07% | 1.107,00 |
| 24.09.2020 | 129,01 | 130,59 | 124,34 | 125,26 | -3,36% | 2.779,00 |
| 23.09.2020 | 134,34 | 137,09 | 129,61 | 129,61 | -3,19% | 2.088,00 |
| 22.09.2020 | 133,29 | 136,30 | 132,29 | 133,88 | 0,60% | 1.442,00 |
| 21.09.2020 | 136,23 | 137,87 | 131,43 | 133,08 | -2,20% | 2.626,00 |
| 18.09.2020 | 142,19 | 143,26 | 135,98 | 136,07 | -3,72% | 255,00 |
| 17.09.2020 | 141,27 | 142,46 | 136,54 | 141,33 | -0,45% | 1.249,00 |
| 16.09.2020 | 138,00 | 144,29 | 135,26 | 141,96 | 2,83% | 2.343,00 |
| 15.09.2020 | 139,35 | 142,14 | 137,86 | 138,05 | -1,05% | 1.473,00 |
| 14.09.2020 | 136,91 | 139,82 | 133,88 | 139,52 | 3,19% | 3.037,00 |
| 11.09.2020 | 134,68 | 136,35 | 132,09 | 135,21 | 1,11% | 4.991,00 |
| 10.09.2020 | 136,70 | 137,55 | 133,42 | 133,72 | -1,63% | 1.056,00 |
| 09.09.2020 | 136,82 | 138,44 | 132,82 | 135,94 | -0,78% | 7.707,00 |
| 08.09.2020 | 144,81 | 145,61 | 136,44 | 137,01 | -5,02% | 2.193,00 |
| 07.09.2020 | 144,26 | 147,01 | 143,31 | 144,25 | -0,24% | 601,00 |
| 04.09.2020 | 142,31 | 146,39 | 139,09 | 144,60 | 1,43% | 1.493,00 |
| 03.09.2020 | 147,99 | 152,71 | 141,87 | 142,56 | -3,38% | 1.846,00 |
| 02.09.2020 | 145,15 | 147,84 | 144,95 | 147,55 | 2,10% | 1.054,00 |
| 01.09.2020 | 143,93 | 146,89 | 141,29 | 144,52 | 0,19% | 695,00 |
| 31.08.2020 | 148,15 | 149,19 | 143,63 | 144,25 | -2,53% | 1.088,00 |
| 28.08.2020 | 148,34 | 149,89 | 145,27 | 148,00 | 0,39% | 1.383,00 |
| 27.08.2020 | 145,43 | 153,65 | 144,49 | 147,43 | 1,44% | 1.025,00 |
| 26.08.2020 | 147,09 | 148,06 | 144,96 | 145,33 | -1,62% | 611,00 |
| 25.08.2020 | 151,65 | 153,18 | 145,83 | 147,72 | -2,19% | 1.045,00 |