Börse:
182,340€
-1,26%
Echtzeit-Aktienkurs Boeing Co.
Bid:
182,120€
Ask:
182,560€
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 188,06 | 188,60 | 182,24 | 182,44 | -0,82% | 14.059,00 |
| 24.02.2021 | 174,80 | 185,06 | 173,42 | 183,94 | 5,30% | 15.748,00 |
| 23.02.2021 | 175,60 | 179,18 | 170,50 | 174,68 | -3,55% | 33.258,00 |
| 22.02.2021 | 172,88 | 181,34 | 171,04 | 181,10 | 2,78% | 27.811,00 |
| 19.02.2021 | 172,50 | 177,00 | 172,02 | 176,20 | 1,45% | 9.575,00 |
| 18.02.2021 | 175,06 | 177,74 | 173,50 | 173,68 | -3,16% | 12.694,00 |
| 17.02.2021 | 179,60 | 181,50 | 176,90 | 179,34 | 1,07% | 9.391,00 |
| 16.02.2021 | 176,00 | 177,86 | 174,52 | 177,44 | 1,11% | 8.578,00 |
| 15.02.2021 | 175,24 | 176,70 | 174,34 | 175,50 | 0,40% | 2.546,00 |
| 12.02.2021 | 173,72 | 175,86 | 172,00 | 174,80 | 0,29% | 5.427,00 |
| 11.02.2021 | 174,70 | 175,70 | 174,18 | 174,30 | -0,40% | 4.880,00 |
| 10.02.2021 | 177,80 | 179,00 | 174,82 | 175,00 | -1,32% | 8.578,00 |
| 09.02.2021 | 174,00 | 177,34 | 173,12 | 177,34 | 1,23% | 5.640,00 |
| 08.02.2021 | 172,12 | 175,68 | 172,12 | 175,18 | 0,52% | 9.206,00 |
| 05.02.2021 | 176,26 | 177,28 | 173,88 | 174,28 | -1,08% | 8.531,00 |
| 04.02.2021 | 173,10 | 177,20 | 171,70 | 176,18 | 3,23% | 10.814,00 |
| 03.02.2021 | 169,30 | 171,10 | 167,52 | 170,66 | 1,39% | 9.294,00 |
| 02.02.2021 | 163,98 | 168,70 | 163,14 | 168,32 | 4,35% | 17.527,00 |
| 01.02.2021 | 162,50 | 163,00 | 159,60 | 161,30 | -0,32% | 17.438,00 |
| 29.01.2021 | 162,90 | 166,28 | 160,30 | 161,82 | -0,42% | 68.605,00 |
| 28.01.2021 | 159,90 | 164,36 | 156,86 | 162,50 | -0,43% | 32.665,00 |
| 27.01.2021 | 166,40 | 169,92 | 158,68 | 163,20 | -2,60% | 52.846,00 |
| 26.01.2021 | 167,50 | 171,00 | 166,44 | 167,56 | 1,81% | 9.665,00 |
| 25.01.2021 | 170,80 | 170,80 | 164,58 | 164,58 | -2,30% | 18.888,00 |
| 22.01.2021 | 170,36 | 170,36 | 167,96 | 168,46 | -1,30% | 8.764,00 |
| 21.01.2021 | 176,00 | 176,58 | 170,46 | 170,68 | -2,68% | 15.075,00 |
| 20.01.2021 | 174,40 | 178,20 | 174,06 | 175,38 | 1,93% | 13.090,00 |
| 19.01.2021 | 171,30 | 173,58 | 170,36 | 172,06 | 1,55% | 10.210,00 |
| 18.01.2021 | 168,42 | 169,76 | 168,00 | 169,44 | -0,85% | 2.696,00 |
| 15.01.2021 | 171,88 | 173,20 | 169,90 | 170,90 | -2,45% | 15.789,00 |
| 14.01.2021 | 171,48 | 175,84 | 170,50 | 175,20 | 3,36% | 8.512,00 |
| 13.01.2021 | 169,58 | 171,30 | 168,88 | 169,50 | -0,27% | 7.551,00 |
| 12.01.2021 | 170,00 | 171,96 | 168,60 | 169,96 | 0,79% | 12.043,00 |
| 11.01.2021 | 168,04 | 170,00 | 165,50 | 168,62 | -2,07% | 30.662,00 |
| 08.01.2021 | 172,82 | 175,06 | 172,00 | 172,18 | -1,79% | 11.729,00 |
| 07.01.2021 | 173,02 | 176,44 | 172,00 | 175,32 | 0,53% | 10.953,00 |
| 06.01.2021 | 172,40 | 175,44 | 168,60 | 174,40 | 2,41% | 30.174,00 |
| 05.01.2021 | 166,00 | 170,32 | 164,92 | 170,30 | 1,51% | 13.411,00 |
| 04.01.2021 | 174,10 | 174,90 | 166,48 | 167,76 | -5,13% | 21.900,00 |
| 30.12.2020 | 177,80 | 177,80 | 176,60 | 176,84 | -0,53% | 3.824,00 |
| 29.12.2020 | 178,10 | 180,30 | 176,84 | 177,78 | 0,27% | 14.533,00 |
| 28.12.2020 | 183,00 | 183,00 | 176,42 | 177,30 | -2,82% | 17.066,00 |
| 23.12.2020 | 179,60 | 183,68 | 178,50 | 182,44 | 1,50% | 6.695,00 |
| 22.12.2020 | 179,40 | 185,58 | 178,30 | 179,74 | 1,47% | 11.739,00 |
| 21.12.2020 | 176,00 | 177,40 | 167,38 | 177,14 | -1,40% | 33.140,00 |
| 18.12.2020 | 180,00 | 182,32 | 179,66 | 179,66 | -2,34% | 7.400,00 |
| 17.12.2020 | 188,12 | 188,12 | 183,68 | 183,96 | -2,01% | 10.450,00 |
| 16.12.2020 | 189,20 | 190,50 | 186,62 | 187,74 | -0,58% | 10.842,00 |
| 15.12.2020 | 188,00 | 191,18 | 184,72 | 188,84 | -1,53% | 9.318,00 |
| 14.12.2020 | 191,40 | 195,00 | 190,38 | 191,78 | 0,16% | 8.096,00 |
| 11.12.2020 | 194,02 | 195,08 | 190,02 | 191,48 | -1,59% | 15.480,00 |
| 10.12.2020 | 192,60 | 194,76 | 188,00 | 194,58 | 0,06% | 16.476,00 |
| 09.12.2020 | 196,00 | 198,00 | 194,22 | 194,46 | -0,24% | 10.639,00 |
| 08.12.2020 | 197,30 | 198,70 | 193,94 | 194,92 | -1,62% | 13.650,00 |
| 07.12.2020 | 193,90 | 200,60 | 193,06 | 198,12 | 2,41% | 25.782,00 |
| 04.12.2020 | 196,74 | 200,65 | 191,66 | 193,46 | -1,42% | 33.827,00 |
| 03.12.2020 | 185,50 | 198,40 | 185,00 | 196,24 | 8,70% | 23.366,00 |
| 02.12.2020 | 177,12 | 181,34 | 174,50 | 180,54 | 0,58% | 12.993,00 |
| 01.12.2020 | 177,06 | 181,10 | 177,06 | 179,50 | 1,62% | 5.973,00 |
| 30.11.2020 | 180,40 | 181,80 | 174,64 | 176,64 | -2,62% | 13.808,00 |
| 27.11.2020 | 182,64 | 184,00 | 181,26 | 181,40 | -0,33% | 5.143,00 |
| 26.11.2020 | 183,10 | 183,78 | 181,54 | 182,00 | -0,71% | 3.826,00 |
| 25.11.2020 | 186,20 | 186,20 | 179,12 | 183,30 | -0,95% | 21.717,00 |
| 24.11.2020 | 182,00 | 187,62 | 181,96 | 185,06 | 5,05% | 23.951,00 |
| 23.11.2020 | 170,16 | 177,30 | 169,50 | 176,16 | 3,43% | 28.981,00 |
| 20.11.2020 | 171,80 | 174,02 | 169,72 | 170,32 | -0,04% | 12.096,00 |
| 19.11.2020 | 172,00 | 176,94 | 169,14 | 170,38 | -6,38% | 28.008,00 |
| 18.11.2020 | 181,10 | 190,54 | 178,90 | 182,00 | 4,53% | 60.082,00 |
| 17.11.2020 | 169,60 | 174,12 | 165,64 | 174,12 | 2,81% | 22.521,00 |
| 16.11.2020 | 161,20 | 170,00 | 159,98 | 169,36 | 9,31% | 53.325,00 |
| 13.11.2020 | 149,76 | 155,20 | 149,20 | 154,94 | 0,81% | 13.967,00 |
| 12.11.2020 | 153,80 | 154,00 | 148,64 | 153,70 | -2,64% | 15.264,00 |
| 11.11.2020 | 161,58 | 163,50 | 157,56 | 157,86 | -2,30% | 24.489,00 |
| 10.11.2020 | 153,98 | 163,84 | 152,84 | 161,58 | 7,12% | 49.889,00 |
| 09.11.2020 | 138,00 | 157,46 | 135,00 | 150,84 | 14,69% | 92.467,00 |
| 06.11.2020 | 131,68 | 132,48 | 130,36 | 131,52 | -0,47% | 7.017,00 |
| 05.11.2020 | 132,20 | 132,50 | 128,90 | 132,14 | 0,90% | 22.126,00 |
| 04.11.2020 | 131,28 | 133,22 | 129,48 | 130,96 | 0,35% | 23.611,00 |
| 03.11.2020 | 127,82 | 130,88 | 127,82 | 130,50 | 3,34% | 5.669,00 |
| 02.11.2020 | 123,02 | 126,64 | 123,02 | 126,28 | 2,53% | 12.980,00 |
| 30.10.2020 | 125,44 | 127,24 | 122,02 | 123,16 | -2,67% | 8.977,00 |
| 29.10.2020 | 127,48 | 128,74 | 125,56 | 126,54 | -1,53% | 7.111,00 |
| 28.10.2020 | 129,98 | 134,02 | 126,88 | 128,50 | -2,95% | 25.316,00 |
| 27.10.2020 | 136,16 | 136,70 | 132,40 | 132,40 | -2,52% | 11.385,00 |
| 26.10.2020 | 140,02 | 140,06 | 135,80 | 135,82 | -4,28% | 9.910,00 |
| 23.10.2020 | 142,32 | 143,72 | 140,64 | 141,90 | 1,08% | 8.661,00 |
| 22.10.2020 | 137,98 | 141,06 | 137,00 | 140,38 | 0,70% | 5.828,00 |
| 21.10.2020 | 141,00 | 142,64 | 138,98 | 139,40 | -1,55% | 12.576,00 |
| 20.10.2020 | 142,12 | 143,54 | 140,80 | 141,60 | -1,48% | 4.678,00 |
| 19.10.2020 | 142,50 | 145,76 | 141,96 | 143,72 | -0,48% | 5.740,00 |
| 16.10.2020 | 140,82 | 148,34 | 140,82 | 144,42 | 3,56% | 21.004,00 |
| 15.10.2020 | 138,08 | 139,78 | 136,00 | 139,46 | 0,30% | 10.687,00 |
| 14.10.2020 | 135,98 | 140,10 | 135,00 | 139,04 | -0,10% | 6.841,00 |
| 13.10.2020 | 141,26 | 141,54 | 139,18 | 139,18 | -2,01% | 4.356,00 |
| 12.10.2020 | 142,22 | 143,14 | 140,84 | 142,04 | 0,16% | 5.007,00 |
| 09.10.2020 | 143,64 | 143,76 | 141,16 | 141,82 | 1,47% | 4.818,00 |
| 08.10.2020 | 140,60 | 142,60 | 139,32 | 139,76 | -0,07% | 5.870,00 |
| 07.10.2020 | 137,12 | 141,24 | 137,12 | 139,86 | -1,10% | 10.601,00 |
| 06.10.2020 | 144,92 | 148,54 | 140,52 | 141,42 | -2,15% | 6.656,00 |
| 05.10.2020 | 144,12 | 145,90 | 142,34 | 144,52 | 3,21% | 8.908,00 |