Börse:
161,760€
-0,41%
Echtzeit-Aktienkurs Boeing Company
Bid:
161,640€
Ask:
161,880€
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 163,78 | 163,84 | 160,00 | 161,88 | -0,33% | 9.393,00 |
| 08.08.2022 | 162,02 | 165,00 | 162,02 | 162,42 | 0,37% | 4.780,00 |
| 05.08.2022 | 163,48 | 164,02 | 161,70 | 161,82 | -0,36% | 3.860,00 |
| 04.08.2022 | 163,48 | 164,74 | 161,78 | 162,40 | 0,09% | 26.297,00 |
| 03.08.2022 | 161,60 | 162,76 | 159,82 | 162,26 | -0,01% | 4.591,00 |
| 02.08.2022 | 164,48 | 164,52 | 160,22 | 162,28 | -1,78% | 8.355,00 |
| 01.08.2022 | 157,02 | 166,00 | 157,00 | 165,22 | 6,76% | 9.273,00 |
| 29.07.2022 | 156,74 | 156,86 | 153,12 | 154,76 | -1,29% | 4.806,00 |
| 28.07.2022 | 152,90 | 157,46 | 150,86 | 156,78 | 2,50% | 8.783,00 |
| 27.07.2022 | 156,18 | 160,00 | 151,06 | 152,96 | -0,57% | 20.004,00 |
| 26.07.2022 | 153,00 | 155,00 | 152,06 | 153,84 | 0,42% | 3.596,00 |
| 25.07.2022 | 153,52 | 155,52 | 149,66 | 153,20 | -2,06% | 9.960,00 |
| 22.07.2022 | 156,82 | 160,00 | 155,96 | 156,42 | 0,03% | 7.196,00 |
| 21.07.2022 | 153,32 | 156,38 | 153,32 | 156,38 | 1,65% | 7.868,00 |
| 20.07.2022 | 154,22 | 154,74 | 151,54 | 153,84 | 2,07% | 7.942,00 |
| 19.07.2022 | 146,70 | 150,72 | 144,30 | 150,72 | 1,05% | 9.572,00 |
| 18.07.2022 | 147,82 | 153,34 | 145,72 | 149,16 | 1,95% | 19.252,00 |
| 15.07.2022 | 147,48 | 149,00 | 144,32 | 146,30 | 2,16% | 10.437,00 |
| 14.07.2022 | 142,20 | 145,00 | 140,62 | 143,20 | 0,45% | 6.171,00 |
| 13.07.2022 | 147,00 | 147,78 | 142,36 | 142,56 | -1,52% | 15.993,00 |
| 12.07.2022 | 134,82 | 145,00 | 134,82 | 144,76 | 7,72% | 10.089,00 |
| 11.07.2022 | 134,82 | 138,36 | 134,14 | 134,38 | -2,65% | 7.190,00 |
| 08.07.2022 | 136,74 | 138,16 | 135,92 | 138,04 | -0,52% | 20.216,00 |
| 07.07.2022 | 134,38 | 139,60 | 133,88 | 138,76 | 4,71% | 9.100,00 |
| 06.07.2022 | 134,30 | 136,00 | 132,46 | 132,52 | 0,84% | 3.560,00 |
| 05.07.2022 | 134,00 | 135,20 | 128,34 | 131,42 | -1,16% | 13.656,00 |
| 04.07.2022 | 134,00 | 134,00 | 132,02 | 132,96 | 0,45% | 2.415,00 |
| 01.07.2022 | 129,88 | 135,74 | 129,38 | 132,36 | 2,64% | 11.324,00 |
| 30.06.2022 | 130,32 | 131,48 | 127,00 | 128,96 | -0,59% | 7.156,00 |
| 29.06.2022 | 132,40 | 132,40 | 128,68 | 129,72 | -3,32% | 8.212,00 |
| 28.06.2022 | 132,30 | 138,88 | 130,76 | 134,18 | 2,65% | 14.756,00 |
| 27.06.2022 | 134,74 | 135,10 | 129,34 | 130,72 | -0,71% | 11.044,00 |
| 24.06.2022 | 128,00 | 133,86 | 127,72 | 131,66 | 4,13% | 8.973,00 |
| 23.06.2022 | 129,90 | 131,62 | 126,44 | 126,44 | -2,21% | 7.860,00 |
| 22.06.2022 | 128,00 | 129,62 | 126,80 | 129,30 | 0,29% | 7.014,00 |
| 21.06.2022 | 130,04 | 133,04 | 128,92 | 128,92 | 0,09% | 6.871,00 |
| 20.06.2022 | 130,00 | 131,00 | 128,80 | 128,80 | -0,19% | 5.272,00 |
| 17.06.2022 | 126,88 | 129,76 | 125,70 | 129,04 | 2,07% | 10.079,00 |
| 16.06.2022 | 130,78 | 130,80 | 125,24 | 126,42 | 2,61% | 21.455,00 |
| 15.06.2022 | 117,50 | 124,22 | 116,12 | 123,20 | 11,68% | 10.255,00 |
| 14.06.2022 | 112,48 | 112,50 | 108,76 | 110,32 | -1,36% | 11.566,00 |
| 13.06.2022 | 118,98 | 119,46 | 110,62 | 111,84 | -7,54% | 14.408,00 |
| 10.06.2022 | 126,48 | 126,54 | 120,96 | 120,96 | -5,46% | 3.792,00 |
| 09.06.2022 | 130,60 | 131,30 | 127,36 | 127,94 | -2,51% | 4.883,00 |
| 08.06.2022 | 131,50 | 132,10 | 129,14 | 131,24 | 1,69% | 3.247,00 |
| 07.06.2022 | 130,28 | 130,28 | 127,92 | 129,06 | -0,86% | 6.556,00 |
| 06.06.2022 | 131,48 | 131,84 | 128,22 | 130,18 | 0,74% | 3.850,00 |
| 03.06.2022 | 131,08 | 131,40 | 128,48 | 129,22 | 0,89% | 9.319,00 |
| 02.06.2022 | 123,28 | 128,70 | 121,54 | 128,08 | 6,68% | 9.685,00 |
| 01.06.2022 | 124,38 | 124,90 | 119,60 | 120,06 | -2,09% | 12.239,00 |
| 31.05.2022 | 124,00 | 124,00 | 120,80 | 122,62 | -1,67% | 8.420,00 |
| 30.05.2022 | 124,28 | 125,50 | 123,00 | 124,70 | 1,78% | 10.012,00 |
| 27.05.2022 | 119,30 | 122,80 | 119,00 | 122,52 | 2,84% | 6.087,00 |
| 26.05.2022 | 114,66 | 119,50 | 113,26 | 119,14 | 4,90% | 5.207,00 |
| 25.05.2022 | 112,00 | 114,38 | 110,76 | 113,58 | 3,09% | 6.283,00 |
| 24.05.2022 | 115,28 | 115,50 | 109,60 | 110,18 | -5,31% | 11.402,00 |
| 23.05.2022 | 115,64 | 116,80 | 113,24 | 116,36 | 1,50% | 12.092,00 |
| 20.05.2022 | 120,30 | 123,42 | 114,24 | 114,64 | -4,10% | 12.227,00 |
| 19.05.2022 | 119,52 | 120,00 | 117,50 | 119,54 | -1,97% | 7.442,00 |
| 18.05.2022 | 125,46 | 127,66 | 121,94 | 121,94 | -0,03% | 7.976,00 |
| 17.05.2022 | 119,98 | 123,30 | 119,50 | 121,98 | 1,03% | 10.664,00 |
| 16.05.2022 | 122,28 | 125,48 | 120,74 | 120,74 | -2,82% | 3.313,00 |
| 13.05.2022 | 119,98 | 124,66 | 119,04 | 124,24 | 3,02% | 18.745,00 |
| 12.05.2022 | 123,28 | 125,10 | 118,52 | 120,60 | -6,02% | 10.156,00 |
| 11.05.2022 | 127,70 | 130,96 | 125,14 | 128,32 | 1,97% | 8.203,00 |
| 10.05.2022 | 129,78 | 130,22 | 124,62 | 125,84 | -3,39% | 12.593,00 |
| 09.05.2022 | 139,86 | 141,60 | 129,94 | 130,26 | -7,04% | 5.927,00 |
| 06.05.2022 | 142,80 | 143,94 | 137,98 | 140,12 | -3,25% | 5.729,00 |
| 05.05.2022 | 148,48 | 149,44 | 144,28 | 144,82 | 1,20% | 7.065,00 |
| 04.05.2022 | 147,76 | 147,76 | 143,10 | 143,10 | -0,62% | 5.763,00 |
| 03.05.2022 | 142,18 | 144,50 | 140,40 | 144,00 | 3,37% | 4.508,00 |
| 02.05.2022 | 143,18 | 143,28 | 138,76 | 139,30 | -4,14% | 9.996,00 |
| 29.04.2022 | 147,86 | 148,56 | 144,78 | 145,32 | 2,01% | 7.754,00 |
| 28.04.2022 | 148,00 | 149,64 | 142,46 | 142,46 | -2,30% | 13.393,00 |
| 27.04.2022 | 157,52 | 159,50 | 139,16 | 145,82 | -8,42% | 25.916,00 |
| 26.04.2022 | 163,48 | 165,10 | 159,00 | 159,22 | -1,96% | 3.506,00 |
| 25.04.2022 | 164,26 | 164,32 | 161,00 | 162,40 | -2,17% | 13.603,00 |
| 22.04.2022 | 167,68 | 169,04 | 165,80 | 166,00 | -2,90% | 3.744,00 |
| 21.04.2022 | 169,02 | 173,84 | 169,02 | 170,96 | 0,52% | 3.759,00 |
| 20.04.2022 | 171,68 | 172,72 | 169,40 | 170,08 | -1,20% | 4.774,00 |
| 19.04.2022 | 168,48 | 172,50 | 165,90 | 172,14 | 1,61% | 3.239,00 |
| 14.04.2022 | 168,00 | 171,44 | 167,78 | 169,42 | 0,77% | 1.762,00 |
| 13.04.2022 | 164,90 | 168,52 | 162,20 | 168,12 | 2,67% | 4.812,00 |
| 12.04.2022 | 161,38 | 164,08 | 160,76 | 163,74 | 0,78% | 2.588,00 |
| 11.04.2022 | 160,96 | 164,44 | 158,74 | 162,48 | 0,05% | 6.788,00 |
| 08.04.2022 | 165,00 | 165,00 | 161,00 | 162,40 | 1,03% | 4.733,00 |
| 07.04.2022 | 163,98 | 165,78 | 160,30 | 160,74 | -1,72% | 5.778,00 |
| 06.04.2022 | 169,00 | 169,00 | 162,08 | 163,56 | -3,40% | 8.532,00 |
| 05.04.2022 | 174,20 | 175,14 | 168,80 | 169,32 | -2,26% | 7.987,00 |
| 04.04.2022 | 174,54 | 174,54 | 170,48 | 173,24 | 0,58% | 5.174,00 |
| 01.04.2022 | 175,12 | 175,46 | 171,84 | 172,24 | -1,35% | 2.204,00 |
| 31.03.2022 | 173,90 | 177,60 | 173,90 | 174,60 | 0,88% | 6.400,00 |
| 30.03.2022 | 173,34 | 174,82 | 172,00 | 173,08 | -0,59% | 3.607,00 |
| 29.03.2022 | 172,94 | 176,00 | 170,78 | 174,10 | 2,53% | 12.987,00 |
| 28.03.2022 | 173,84 | 173,84 | 169,80 | 169,80 | -0,89% | 9.998,00 |
| 25.03.2022 | 171,16 | 174,00 | 170,00 | 171,32 | 0,41% | 6.152,00 |
| 24.03.2022 | 169,82 | 171,48 | 168,46 | 170,62 | 0,53% | 5.346,00 |
| 23.03.2022 | 173,00 | 173,32 | 169,30 | 169,72 | -2,16% | 5.376,00 |
| 22.03.2022 | 168,66 | 174,14 | 167,40 | 173,46 | 3,32% | 16.281,00 |
| 21.03.2022 | 169,80 | 170,00 | 158,70 | 167,88 | -3,43% | 73.376,00 |