155,570€
1,12%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 153,00 | 153,64 | 150,00 | 151,80 | -1,33% | 1.329,00 |
| 24.04.2024 | 159,32 | 164,26 | 153,60 | 153,84 | -3,04% | 1.709,00 |
| 23.04.2024 | 160,80 | 160,80 | 158,06 | 158,66 | -0,58% | 485,00 |
| 22.04.2024 | 160,80 | 161,12 | 159,34 | 159,58 | -0,60% | 326,00 |
| 19.04.2024 | 158,96 | 160,54 | 158,86 | 160,54 | 0,40% | 266,00 |
| 18.04.2024 | 159,62 | 161,00 | 157,40 | 159,90 | 0,55% | 1.361,00 |
| 17.04.2024 | 160,42 | 161,60 | 158,78 | 159,02 | -0,61% | 581,00 |
| 16.04.2024 | 157,76 | 160,00 | 157,74 | 160,00 | 1,24% | 368,00 |
| 15.04.2024 | 159,30 | 161,76 | 157,98 | 158,04 | -1,37% | 1.847,00 |
| 12.04.2024 | 162,18 | 163,48 | 160,00 | 160,24 | -1,11% | 500,00 |
| 11.04.2024 | 162,84 | 163,36 | 159,88 | 162,04 | 0,27% | 589,00 |
| 10.04.2024 | 164,70 | 165,28 | 160,82 | 161,60 | -1,43% | 2.330,00 |
| 09.04.2024 | 168,20 | 168,20 | 163,94 | 163,94 | -1,79% | 1.066,00 |
| 08.04.2024 | 168,00 | 169,50 | 166,80 | 166,92 | -1,49% | 797,00 |
| 05.04.2024 | 169,44 | 170,74 | 169,08 | 169,44 | -0,08% | 227,00 |
| 04.04.2024 | 171,00 | 172,96 | 169,56 | 169,58 | -0,36% | 687,00 |
| 03.04.2024 | 174,26 | 175,34 | 170,20 | 170,20 | -2,84% | 688,00 |
| 02.04.2024 | 180,00 | 180,00 | 174,00 | 175,18 | -1,87% | 1.588,00 |
| 28.03.2024 | 178,18 | 178,94 | 176,96 | 178,52 | 0,29% | 1.138,00 |
| 27.03.2024 | 175,00 | 178,00 | 173,56 | 178,00 | 3,16% | 954,00 |
| 26.03.2024 | 178,00 | 178,00 | 172,42 | 172,54 | -2,44% | 1.052,00 |
| 25.03.2024 | 176,50 | 182,00 | 174,88 | 176,86 | 0,75% | 3.607,00 |
| 22.03.2024 | 174,40 | 177,60 | 173,54 | 175,54 | 1,15% | 1.010,00 |
| 21.03.2024 | 173,58 | 174,64 | 172,50 | 173,54 | 1,08% | 1.052,00 |
| 20.03.2024 | 167,32 | 171,68 | 161,88 | 171,68 | 2,59% | 1.423,00 |
| 19.03.2024 | 165,06 | 167,50 | 164,52 | 167,34 | 0,90% | 1.449,00 |
| 18.03.2024 | 165,52 | 166,44 | 163,52 | 165,84 | -1,89% | 4.056,00 |
| 15.03.2024 | 166,46 | 169,04 | 166,30 | 169,04 | 1,22% | 1.655,00 |
| 14.03.2024 | 166,64 | 169,66 | 166,64 | 167,00 | -0,11% | 1.889,00 |
| 13.03.2024 | 169,00 | 169,42 | 166,46 | 167,18 | -0,56% | 1.606,00 |
| 12.03.2024 | 175,86 | 175,96 | 167,58 | 168,12 | -4,38% | 1.894,00 |
| 11.03.2024 | 180,92 | 180,92 | 173,68 | 175,82 | -3,71% | 4.587,00 |
| 08.03.2024 | 184,06 | 184,98 | 182,60 | 182,60 | -1,20% | 192,00 |
| 07.03.2024 | 184,58 | 185,02 | 183,60 | 184,82 | 0,77% | 665,00 |
| 06.03.2024 | 184,70 | 186,06 | 183,40 | 183,40 | -1,82% | 85,00 |
| 05.03.2024 | 184,52 | 186,80 | 184,30 | 186,80 | 1,39% | 161,00 |
| 04.03.2024 | 185,80 | 185,80 | 180,94 | 184,24 | -0,87% | 514,00 |
| 01.03.2024 | 188,52 | 189,70 | 185,86 | 185,86 | -1,48% | 1.287,00 |
| 29.02.2024 | 189,60 | 189,78 | 188,64 | 188,66 | 1,27% | 86,00 |
| 28.02.2024 | 185,64 | 186,82 | 184,96 | 186,30 | 0,51% | 268,00 |
| 27.02.2024 | 184,34 | 185,50 | 183,70 | 185,36 | -0,37% | 688,00 |
| 26.02.2024 | 187,00 | 187,00 | 184,26 | 186,04 | 0,09% | 313,00 |
| 23.02.2024 | 185,86 | 186,82 | 182,50 | 185,88 | -0,75% | 1.110,00 |
| 22.02.2024 | 188,12 | 188,12 | 185,00 | 187,28 | 0,44% | 537,00 |
| 21.02.2024 | 187,44 | 188,80 | 186,46 | 186,46 | -1,42% | 273,00 |
| 20.02.2024 | 188,64 | 189,52 | 188,00 | 189,14 | -0,31% | 509,00 |
| 19.02.2024 | 188,12 | 189,72 | 188,12 | 189,72 | -0,28% | 1.233,00 |
| 16.02.2024 | 190,36 | 191,76 | 188,96 | 190,26 | -0,05% | 126,00 |
| 15.02.2024 | 188,20 | 191,58 | 188,20 | 190,36 | 0,36% | 960,00 |
| 14.02.2024 | 192,00 | 192,68 | 188,78 | 189,68 | -0,27% | 397,00 |
| 13.02.2024 | 193,94 | 194,24 | 190,20 | 190,20 | -1,45% | 190,00 |
| 12.02.2024 | 193,20 | 195,38 | 193,00 | 193,00 | -0,59% | 915,00 |
| 09.02.2024 | 193,10 | 195,86 | 193,10 | 194,14 | -0,44% | 263,00 |
| 08.02.2024 | 196,56 | 197,90 | 195,00 | 195,00 | -1,81% | 939,00 |
| 07.02.2024 | 194,88 | 198,60 | 193,24 | 198,60 | 2,23% | 424,00 |
| 06.02.2024 | 191,80 | 194,62 | 190,10 | 194,26 | 1,49% | 676,00 |
| 05.02.2024 | 194,50 | 194,50 | 189,88 | 191,40 | -1,11% | 794,00 |
| 02.02.2024 | 193,16 | 194,62 | 191,00 | 193,54 | 0,42% | 444,00 |
| 01.02.2024 | 196,08 | 199,10 | 191,86 | 192,74 | -1,19% | 2.220,00 |
| 31.01.2024 | 185,18 | 195,06 | 184,30 | 195,06 | 6,01% | 4.402,00 |
| 30.01.2024 | 191,00 | 191,00 | 184,00 | 184,00 | -2,26% | 2.148,00 |
| 29.01.2024 | 190,54 | 192,18 | 188,26 | 188,26 | -0,30% | 836,00 |
| 26.01.2024 | 186,90 | 189,22 | 185,66 | 188,82 | 1,60% | 1.100,00 |
| 25.01.2024 | 196,00 | 196,00 | 184,12 | 185,84 | -5,81% | 1.106,00 |
| 24.01.2024 | 194,00 | 198,16 | 191,94 | 197,30 | 1,18% | 728,00 |
| 23.01.2024 | 197,90 | 199,00 | 195,00 | 195,00 | -1,18% | 365,00 |
| 22.01.2024 | 199,00 | 199,00 | 191,90 | 197,32 | 0,23% | 1.948,00 |
| 19.01.2024 | 195,66 | 197,38 | 192,34 | 196,86 | 0,88% | 566,00 |
| 18.01.2024 | 186,50 | 195,98 | 186,50 | 195,14 | 4,63% | 1.951,00 |
| 17.01.2024 | 184,90 | 190,00 | 183,00 | 186,50 | 1,16% | 1.021,00 |
| 16.01.2024 | 195,52 | 197,90 | 184,06 | 184,36 | -5,47% | 1.810,00 |
| 15.01.2024 | 197,98 | 197,98 | 194,40 | 195,02 | -2,21% | 1.750,00 |
| 12.01.2024 | 201,00 | 203,60 | 198,98 | 199,42 | -2,34% | 2.624,00 |
| 11.01.2024 | 208,75 | 209,15 | 204,20 | 204,20 | -2,23% | 776,00 |
| 10.01.2024 | 207,00 | 210,00 | 205,15 | 208,85 | 1,14% | 1.873,00 |
| 09.01.2024 | 210,00 | 210,40 | 204,25 | 206,50 | -0,72% | 2.088,00 |
| 08.01.2024 | 208,05 | 213,85 | 206,20 | 208,00 | -7,70% | 4.342,00 |
| 05.01.2024 | 223,95 | 225,35 | 223,95 | 225,35 | 0,24% | 255,00 |
| 04.01.2024 | 222,00 | 226,00 | 221,50 | 224,80 | 0,00% | 1.067,00 |
| 03.01.2024 | 229,10 | 229,10 | 224,80 | 224,80 | -2,92% | 1.571,00 |
| 02.01.2024 | 237,05 | 237,05 | 231,55 | 231,55 | -0,84% | 234,00 |
| 29.12.2023 | 236,05 | 236,20 | 233,50 | 233,50 | 0,15% | 214,00 |
| 28.12.2023 | 235,20 | 236,00 | 233,15 | 233,15 | -0,79% | 681,00 |
| 27.12.2023 | 237,30 | 238,00 | 235,00 | 235,00 | -0,47% | 334,00 |
| 22.12.2023 | 237,25 | 238,20 | 236,10 | 236,10 | -0,17% | 847,00 |
| 21.12.2023 | 238,45 | 243,80 | 236,50 | 236,50 | -2,17% | 565,00 |
| 20.12.2023 | 239,80 | 241,75 | 238,25 | 241,75 | 0,73% | 237,00 |
| 19.12.2023 | 237,60 | 241,70 | 237,20 | 240,00 | 0,59% | 589,00 |
| 18.12.2023 | 241,55 | 241,55 | 238,05 | 238,60 | -0,89% | 197,00 |
| 15.12.2023 | 232,35 | 242,05 | 232,10 | 240,75 | 4,22% | 542,00 |
| 14.12.2023 | 230,60 | 231,00 | 228,65 | 231,00 | 0,59% | 294,00 |
| 13.12.2023 | 230,30 | 232,00 | 229,25 | 229,65 | -0,65% | 1.253,00 |
| 12.12.2023 | 230,90 | 231,70 | 230,35 | 231,15 | 1,01% | 356,00 |
| 11.12.2023 | 226,90 | 229,85 | 226,10 | 228,85 | 1,71% | 1.996,00 |
| 08.12.2023 | 219,50 | 225,00 | 219,25 | 225,00 | 2,74% | 932,00 |
| 07.12.2023 | 219,40 | 220,50 | 214,90 | 219,00 | -0,30% | 1.146,00 |
| 06.12.2023 | 216,50 | 220,00 | 215,80 | 219,65 | 1,67% | 241,00 |
| 05.12.2023 | 217,00 | 217,00 | 214,40 | 216,05 | 0,21% | 459,00 |
| 04.12.2023 | 214,00 | 215,60 | 212,50 | 215,60 | 0,68% | 1.158,00 |
| 01.12.2023 | 211,60 | 216,30 | 211,60 | 214,15 | 0,73% | 732,00 |