Börse:
194,010€
-3,62%
Echtzeit-Aktienkurs Boeing Co.
Bid:
193,600€
Ask:
194,420€
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 202,48 | 203,88 | 193,24 | 193,85 | -4,05% | 3.629,00 |
| 19.04.2021 | 207,25 | 207,25 | 201,30 | 202,02 | -1,97% | 1.663,00 |
| 16.04.2021 | 209,70 | 211,08 | 206,08 | 206,08 | -1,53% | 335,00 |
| 15.04.2021 | 211,02 | 212,27 | 208,50 | 209,27 | -1,44% | 244,00 |
| 14.04.2021 | 212,43 | 215,90 | 211,35 | 212,33 | 0,37% | 1.263,00 |
| 13.04.2021 | 209,70 | 213,35 | 206,25 | 211,55 | 1,90% | 454,00 |
| 12.04.2021 | 211,93 | 212,18 | 206,93 | 207,60 | -1,75% | 872,00 |
| 09.04.2021 | 213,30 | 216,38 | 210,10 | 211,30 | -0,49% | 413,00 |
| 08.04.2021 | 213,27 | 214,23 | 209,58 | 212,35 | 0,02% | 496,00 |
| 07.04.2021 | 214,93 | 216,00 | 211,15 | 212,30 | -1,46% | 343,00 |
| 06.04.2021 | 219,43 | 219,48 | 214,80 | 215,45 | 0,42% | 476,00 |
| 01.04.2021 | 217,48 | 219,00 | 213,65 | 214,55 | -1,56% | 892,00 |
| 31.03.2021 | 215,50 | 219,77 | 214,85 | 217,95 | 1,69% | 1.115,00 |
| 30.03.2021 | 213,58 | 216,15 | 212,63 | 214,33 | 1,08% | 607,00 |
| 29.03.2021 | 207,20 | 216,27 | 205,93 | 212,02 | 3,00% | 684,00 |
| 26.03.2021 | 209,25 | 213,77 | 203,90 | 205,85 | -1,16% | 715,00 |
| 25.03.2021 | 203,20 | 209,73 | 196,62 | 208,27 | 2,43% | 636,00 |
| 24.03.2021 | 204,18 | 210,38 | 203,05 | 203,33 | -0,07% | 601,00 |
| 23.03.2021 | 210,85 | 211,65 | 203,48 | 203,48 | -4,61% | 1.090,00 |
| 22.03.2021 | 215,20 | 215,50 | 210,63 | 213,30 | -0,84% | 390,00 |
| 19.03.2021 | 214,85 | 217,00 | 211,65 | 215,10 | -1,38% | 806,00 |
| 18.03.2021 | 221,77 | 224,27 | 217,20 | 218,10 | -0,06% | 1.305,00 |
| 17.03.2021 | 214,30 | 219,08 | 211,00 | 218,23 | 1,86% | 563,00 |
| 16.03.2021 | 221,77 | 222,83 | 213,58 | 214,25 | -4,29% | 1.195,00 |
| 15.03.2021 | 225,55 | 233,52 | 221,93 | 223,85 | 0,31% | 4.675,00 |
| 12.03.2021 | 211,13 | 224,90 | 203,00 | 223,15 | 6,82% | 1.898,00 |
| 11.03.2021 | 208,65 | 214,90 | 206,35 | 208,90 | 2,18% | 3.025,00 |
| 10.03.2021 | 193,85 | 204,68 | 193,16 | 204,45 | 4,95% | 1.028,00 |
| 09.03.2021 | 189,40 | 196,58 | 187,17 | 194,81 | 2,65% | 1.505,00 |
| 08.03.2021 | 187,55 | 193,81 | 184,65 | 189,79 | 2,54% | 992,00 |
| 05.03.2021 | 183,39 | 192,75 | 179,58 | 185,08 | 1,11% | 915,00 |
| 04.03.2021 | 189,17 | 196,87 | 183,04 | 183,04 | -4,76% | 2.721,00 |
| 03.03.2021 | 186,98 | 194,73 | 186,27 | 192,19 | 3,36% | 681,00 |
| 02.03.2021 | 187,13 | 188,67 | 183,83 | 185,95 | 0,43% | 1.219,00 |
| 01.03.2021 | 176,27 | 188,67 | 176,26 | 185,15 | 5,20% | 2.553,00 |
| 26.02.2021 | 175,69 | 181,87 | 174,42 | 176,00 | -2,36% | 1.432,00 |
| 25.02.2021 | 188,12 | 188,67 | 177,43 | 180,25 | -3,92% | 2.744,00 |
| 24.02.2021 | 173,77 | 187,88 | 173,77 | 187,61 | 8,68% | 990,00 |
| 23.02.2021 | 174,85 | 178,15 | 170,25 | 172,63 | -3,45% | 1.011,00 |
| 22.02.2021 | 173,51 | 181,46 | 170,65 | 178,79 | 0,18% | 1.970,00 |
| 19.02.2021 | 172,34 | 178,78 | 172,01 | 178,46 | 2,96% | 371,00 |
| 18.02.2021 | 177,73 | 177,74 | 172,42 | 173,33 | -3,33% | 1.393,00 |
| 17.02.2021 | 178,74 | 181,75 | 176,70 | 179,30 | 0,74% | 1.190,00 |
| 16.02.2021 | 176,63 | 178,65 | 175,00 | 177,98 | 0,78% | 170,00 |
| 15.02.2021 | 175,18 | 176,90 | 174,74 | 176,61 | 1,26% | 688,00 |
| 12.02.2021 | 172,70 | 176,07 | 172,35 | 174,42 | 0,72% | 504,00 |
| 11.02.2021 | 174,82 | 176,23 | 172,16 | 173,18 | -0,77% | 410,00 |
| 10.02.2021 | 177,68 | 179,13 | 174,45 | 174,53 | -2,33% | 825,00 |
| 09.02.2021 | 174,57 | 179,00 | 172,88 | 178,69 | 2,68% | 3.124,00 |
| 08.02.2021 | 173,07 | 175,62 | 172,65 | 174,03 | 0,53% | 1.464,00 |
| 05.02.2021 | 175,78 | 177,16 | 173,00 | 173,12 | -1,19% | 1.009,00 |
| 04.02.2021 | 173,00 | 177,28 | 171,82 | 175,20 | 4,51% | 3.180,00 |
| 03.02.2021 | 168,42 | 168,70 | 167,60 | 167,64 | -0,51% | 450,00 |
| 02.02.2021 | 163,00 | 168,50 | 163,00 | 168,50 | 3,58% | 299,00 |
| 01.02.2021 | 162,04 | 164,00 | 160,08 | 162,68 | 1,78% | 773,00 |
| 29.01.2021 | 163,00 | 165,74 | 159,84 | 159,84 | -2,58% | 948,00 |
| 28.01.2021 | 158,70 | 164,18 | 156,00 | 164,08 | 1,80% | 1.610,00 |
| 27.01.2021 | 166,86 | 167,88 | 159,00 | 161,18 | -3,88% | 3.365,00 |
| 26.01.2021 | 166,56 | 169,20 | 165,88 | 167,68 | 1,15% | 3.116,00 |
| 25.01.2021 | 171,30 | 171,30 | 164,94 | 165,78 | -1,80% | 1.144,00 |
| 22.01.2021 | 171,06 | 171,06 | 168,22 | 168,82 | -1,14% | 1.839,00 |
| 21.01.2021 | 175,84 | 175,84 | 170,76 | 170,76 | -2,36% | 891,00 |
| 20.01.2021 | 174,36 | 177,08 | 173,00 | 174,88 | 1,51% | 632,00 |
| 19.01.2021 | 169,60 | 173,50 | 169,60 | 172,28 | 1,58% | 1.044,00 |
| 18.01.2021 | 169,76 | 169,76 | 168,10 | 169,60 | -0,77% | 594,00 |
| 15.01.2021 | 173,28 | 173,28 | 169,98 | 170,92 | -1,77% | 373,00 |
| 14.01.2021 | 171,16 | 175,40 | 170,34 | 174,00 | 1,54% | 982,00 |
| 13.01.2021 | 170,52 | 171,40 | 168,96 | 171,36 | 1,99% | 1.128,00 |
| 12.01.2021 | 170,98 | 172,00 | 168,02 | 168,02 | -0,99% | 680,00 |
| 11.01.2021 | 165,80 | 170,02 | 165,02 | 169,70 | -1,11% | 2.938,00 |
| 08.01.2021 | 173,60 | 174,80 | 171,48 | 171,60 | -0,81% | 1.848,00 |
| 07.01.2021 | 173,76 | 175,58 | 172,14 | 173,00 | -0,55% | 1.055,00 |
| 06.01.2021 | 172,68 | 175,04 | 170,00 | 173,96 | 1,34% | 932,00 |
| 05.01.2021 | 166,24 | 171,70 | 165,50 | 171,66 | 2,86% | 2.241,00 |
| 04.01.2021 | 174,22 | 174,40 | 165,98 | 166,88 | -5,58% | 2.055,00 |
| 30.12.2020 | 177,10 | 177,26 | 176,46 | 176,74 | -0,89% | 1.022,00 |
| 29.12.2020 | 178,20 | 179,96 | 176,98 | 178,32 | 0,64% | 1.264,00 |
| 28.12.2020 | 180,00 | 183,00 | 176,38 | 177,18 | -1,98% | 2.485,00 |
| 23.12.2020 | 178,60 | 183,16 | 178,50 | 180,76 | 0,14% | 1.662,00 |
| 22.12.2020 | 176,86 | 180,84 | 176,86 | 180,50 | 1,72% | 1.670,00 |
| 21.12.2020 | 180,02 | 180,02 | 168,10 | 177,44 | -1,25% | 1.104,00 |
| 18.12.2020 | 179,54 | 181,98 | 179,42 | 179,68 | -0,17% | 1.645,00 |
| 17.12.2020 | 185,04 | 186,86 | 179,98 | 179,98 | -4,27% | 609,00 |
| 16.12.2020 | 189,60 | 190,00 | 188,00 | 188,00 | -0,44% | 1.742,00 |
| 15.12.2020 | 188,50 | 190,26 | 185,06 | 188,84 | -0,08% | 728,00 |
| 14.12.2020 | 189,18 | 193,70 | 189,00 | 189,00 | 0,04% | 580,00 |
| 11.12.2020 | 192,82 | 194,10 | 188,92 | 188,92 | -3,04% | 1.348,00 |
| 10.12.2020 | 190,90 | 194,84 | 188,26 | 194,84 | 1,50% | 1.043,00 |
| 09.12.2020 | 196,10 | 197,68 | 191,96 | 191,96 | -1,62% | 1.647,00 |
| 08.12.2020 | 197,26 | 198,00 | 194,98 | 195,12 | -2,68% | 2.218,00 |
| 07.12.2020 | 190,66 | 201,05 | 190,66 | 200,50 | 4,89% | 1.105,00 |
| 04.12.2020 | 198,82 | 200,50 | 189,78 | 191,16 | -2,07% | 3.205,00 |
| 03.12.2020 | 186,50 | 198,94 | 184,22 | 195,20 | 7,98% | 5.795,00 |
| 02.12.2020 | 177,08 | 181,40 | 175,40 | 180,78 | 1,19% | 304,00 |
| 01.12.2020 | 178,86 | 179,70 | 178,18 | 178,66 | 0,62% | 429,00 |
| 30.11.2020 | 180,92 | 181,08 | 174,98 | 177,56 | -2,17% | 871,00 |
| 27.11.2020 | 183,46 | 184,38 | 181,34 | 181,50 | 0,17% | 3.053,00 |
| 26.11.2020 | 183,44 | 183,52 | 181,20 | 181,20 | -1,64% | 775,00 |
| 25.11.2020 | 185,64 | 185,64 | 179,56 | 184,22 | -0,21% | 1.164,00 |
| 24.11.2020 | 182,98 | 187,08 | 181,18 | 184,60 | 4,68% | 4.551,00 |