Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 211,50 | 216,63 | 0,00 | 212,11 | -1,97% | - |
25.02.2021 | 226,13 | 226,13 | 214,72 | 216,36 | -5,64% | - |
24.02.2021 | 218,84 | 229,60 | 0,00 | 229,29 | 8,12% | - |
23.02.2021 | 212,47 | 213,84 | 207,50 | 212,08 | -0,41% | - |
22.02.2021 | 216,41 | 220,29 | 212,70 | 212,95 | -2,06% | - |
19.02.2021 | 212,34 | 217,66 | 212,07 | 217,41 | 4,26% | - |
18.02.2021 | 209,93 | 210,45 | 0,00 | 208,54 | -3,29% | - |
17.02.2021 | 215,01 | 218,71 | 214,28 | 215,63 | -0,72% | - |
16.02.2021 | 214,52 | 217,40 | 212,97 | 217,20 | 2,92% | - |
12.02.2021 | 212,18 | 213,15 | 210,32 | 211,03 | 0,19% | - |
11.02.2021 | 212,88 | 213,00 | 208,57 | 210,64 | -0,63% | - |
10.02.2021 | 213,97 | 214,30 | 211,16 | 211,97 | -1,49% | - |
09.02.2021 | 212,33 | 216,72 | 211,55 | 215,17 | 1,58% | - |
08.02.2021 | 210,35 | 211,94 | 208,88 | 211,82 | 1,91% | - |
05.02.2021 | 209,29 | 211,18 | 206,68 | 207,85 | -1,32% | - |
04.02.2021 | 210,62 | 212,38 | 208,87 | 210,63 | 1,63% | - |
03.02.2021 | 203,39 | 208,14 | 203,16 | 207,26 | 3,16% | - |
02.02.2021 | 199,80 | 203,02 | 0,00 | 200,91 | 2,66% | - |
01.02.2021 | 195,17 | 197,34 | 193,80 | 195,70 | 0,78% | - |
29.01.2021 | 199,51 | 200,34 | 193,18 | 194,18 | -1,50% | - |
28.01.2021 | 196,91 | 200,43 | 196,22 | 197,13 | 1,51% | - |
27.01.2021 | 195,99 | 198,44 | 192,36 | 194,20 | -3,86% | - |
26.01.2021 | 203,50 | 204,14 | 0,00 | 202,00 | -0,66% | - |
25.01.2021 | 202,74 | 203,45 | 199,37 | 203,34 | -1,18% | - |
22.01.2021 | 204,65 | 206,71 | 204,31 | 205,77 | -0,82% | - |
21.01.2021 | 208,66 | 208,78 | 206,36 | 207,47 | -1,86% | - |
20.01.2021 | 213,74 | 214,76 | 211,20 | 211,40 | 0,33% | - |
19.01.2021 | 210,74 | 210,75 | 210,67 | 210,70 | 3,14% | - |
15.01.2021 | 204,27 | 204,41 | 204,27 | 204,29 | -2,71% | - |
14.01.2021 | 212,82 | 214,16 | 209,44 | 209,97 | 1,35% | - |
13.01.2021 | 206,58 | 208,74 | 205,44 | 207,16 | -0,57% | - |
12.01.2021 | 208,15 | 208,95 | 204,83 | 208,35 | 0,77% | - |
11.01.2021 | 206,70 | 206,75 | 206,70 | 206,75 | -1,48% | - |
08.01.2021 | 211,47 | 212,31 | 208,18 | 209,86 | -1,33% | - |
07.01.2021 | 213,72 | 216,63 | 212,00 | 212,68 | 0,81% | - |
06.01.2021 | 214,63 | 215,48 | 0,00 | 210,97 | -0,27% | - |
05.01.2021 | 211,88 | 211,96 | 211,54 | 211,54 | 4,24% | - |
04.01.2021 | 207,75 | 207,75 | 0,00 | 202,94 | -5,14% | - |
31.12.2020 | 216,65 | 216,86 | 212,72 | 213,94 | -1,17% | - |
30.12.2020 | 216,26 | 218,56 | 215,74 | 216,47 | 0,09% | - |
29.12.2020 | 217,27 | 219,27 | 215,39 | 216,28 | 0,11% | - |
28.12.2020 | 218,43 | 218,51 | 215,16 | 216,05 | -0,40% | - |
24.12.2020 | 217,34 | 222,63 | 213,18 | 216,91 | -1,37% | - |
23.12.2020 | 221,33 | 222,69 | 219,48 | 219,91 | 0,45% | - |
22.12.2020 | 219,00 | 219,00 | 218,77 | 218,93 | -0,16% | - |
21.12.2020 | 218,92 | 219,27 | 218,92 | 219,27 | -0,37% | - |
18.12.2020 | 220,16 | 220,25 | 218,01 | 220,09 | -0,52% | - |
17.12.2020 | 226,23 | 226,51 | 220,52 | 221,23 | -2,25% | - |
16.12.2020 | 226,09 | 231,63 | 225,01 | 226,33 | -1,37% | - |
15.12.2020 | 229,44 | 233,72 | 228,01 | 229,46 | 4,04% | - |
14.12.2020 | 229,12 | 231,74 | 220,56 | 220,56 | -4,16% | - |
11.12.2020 | 233,69 | 238,03 | 228,34 | 230,15 | -2,05% | - |
10.12.2020 | 234,36 | 236,48 | 0,00 | 234,97 | 1,41% | - |
09.12.2020 | 236,44 | 237,80 | 228,49 | 231,71 | -5,67% | - |
08.12.2020 | 236,88 | 245,68 | 234,20 | 245,64 | 0,72% | - |
07.12.2020 | 240,55 | 244,11 | 233,98 | 243,89 | 0,13% | - |
04.12.2020 | 235,44 | 243,63 | 0,00 | 243,58 | 2,31% | - |
03.12.2020 | 237,05 | 240,44 | 231,33 | 238,08 | 6,31% | - |
02.12.2020 | 219,64 | 229,74 | 216,16 | 223,94 | 5,07% | - |
01.12.2020 | 213,14 | 216,58 | 210,01 | 213,13 | 1,04% | - |
30.11.2020 | 212,22 | 240,27 | 208,01 | 210,94 | -2,54% | - |
27.11.2020 | 217,12 | 218,83 | 212,58 | 216,44 | -0,52% | - |
25.11.2020 | 216,21 | 220,96 | 216,09 | 217,58 | -0,39% | - |
24.11.2020 | 218,69 | 218,77 | 0,00 | 218,43 | 3,30% | - |
23.11.2020 | 211,26 | 211,45 | 211,24 | 211,45 | 5,92% | - |
20.11.2020 | 203,35 | 203,83 | 199,19 | 199,63 | -2,85% | - |
19.11.2020 | 202,75 | 205,84 | 200,70 | 205,48 | 1,10% | - |
18.11.2020 | 203,89 | 203,89 | 203,25 | 203,25 | -3,24% | - |
17.11.2020 | 199,46 | 211,19 | 199,08 | 210,04 | 3,78% | - |
16.11.2020 | 202,16 | 202,38 | 0,00 | 202,38 | 8,20% | - |
13.11.2020 | 180,42 | 187,27 | 0,00 | 187,04 | 5,74% | - |
12.11.2020 | 0,00 | 176,88 | 0,00 | 176,88 | -2,97% | - |
11.11.2020 | 187,90 | 189,97 | 180,43 | 182,29 | -3,27% | - |
10.11.2020 | 189,80 | 193,91 | 0,00 | 188,46 | 5,10% | - |
09.11.2020 | 177,25 | 184,45 | 172,34 | 179,31 | 13,60% | - |
06.11.2020 | 170,46 | 186,36 | 154,61 | 157,85 | 0,46% | - |
05.11.2020 | 154,66 | 157,61 | 154,32 | 157,13 | 3,74% | - |
04.11.2020 | 151,46 | 151,46 | 151,46 | 151,46 | -1,71% | - |
03.11.2020 | 153,26 | 154,78 | 151,63 | 154,09 | 3,73% | - |
02.11.2020 | 0,00 | 149,52 | 0,00 | 148,55 | 3,35% | - |
30.10.2020 | 146,70 | 147,05 | 141,61 | 143,73 | -3,18% | - |
29.10.2020 | 148,59 | 150,04 | 146,63 | 148,45 | 0,18% | - |
28.10.2020 | 150,86 | 152,44 | 148,10 | 148,18 | -4,64% | - |
27.10.2020 | 155,40 | 155,40 | 155,39 | 155,39 | -3,36% | - |
26.10.2020 | 162,22 | 162,22 | 159,10 | 160,79 | -3,98% | - |
23.10.2020 | 0,00 | 168,66 | 0,00 | 167,45 | -0,98% | - |
22.10.2020 | 0,00 | 169,59 | 0,00 | 169,11 | 3,19% | - |
21.10.2020 | 165,91 | 167,57 | 163,88 | 163,88 | -1,98% | - |
20.10.2020 | 0,00 | 168,85 | 0,00 | 167,19 | 0,01% | - |
19.10.2020 | 167,80 | 170,76 | 166,17 | 167,17 | -0,12% | - |
16.10.2020 | 171,00 | 171,25 | 167,30 | 167,38 | 1,90% | - |
15.10.2020 | 0,00 | 164,49 | 0,00 | 164,25 | 0,64% | - |
14.10.2020 | 164,36 | 165,13 | 162,79 | 163,21 | 0,59% | - |
13.10.2020 | 163,71 | 164,79 | 162,10 | 162,26 | -3,01% | - |
12.10.2020 | 0,00 | 169,16 | 0,00 | 167,30 | -0,11% | - |
09.10.2020 | 0,00 | 169,95 | 0,00 | 167,49 | -0,15% | - |
08.10.2020 | 166,19 | 168,08 | 163,55 | 167,75 | 1,81% | - |
07.10.2020 | 163,66 | 166,32 | 162,40 | 164,77 | -3,75% | - |
05.10.2020 | 0,00 | 171,99 | 0,00 | 171,18 | 1,53% | - |
02.10.2020 | 163,88 | 169,71 | 162,62 | 168,60 | 0,20% | - |