Börse:
141,340€
4,57%
Echtzeit-Aktienkurs Boeing Company
Bid:
141,200€
Ask:
141,480€
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 137,42 | 143,37 | 134,41 | 141,40 | 4,62% | 2.744,00 |
| 08.04.2020 | 136,00 | 138,46 | 131,78 | 135,16 | 3,70% | 5.215,00 |
| 07.04.2020 | 139,90 | 150,02 | 130,00 | 130,34 | -5,80% | 5.852,00 |
| 06.04.2020 | 119,00 | 138,36 | 117,50 | 138,36 | 18,26% | 7.270,00 |
| 03.04.2020 | 113,98 | 120,50 | 113,00 | 117,00 | 3,38% | 2.997,00 |
| 02.04.2020 | 125,50 | 125,72 | 111,42 | 113,18 | -6,21% | 5.031,00 |
| 01.04.2020 | 132,00 | 133,22 | 118,90 | 120,68 | -10,75% | 2.488,00 |
| 31.03.2020 | 137,90 | 145,96 | 135,22 | 135,22 | -0,73% | 3.578,00 |
| 30.03.2020 | 147,00 | 147,00 | 128,00 | 136,22 | -5,63% | 2.070,00 |
| 27.03.2020 | 164,80 | 164,80 | 142,14 | 144,34 | -12,50% | 2.971,00 |
| 26.03.2020 | 154,68 | 168,00 | 142,04 | 164,96 | 10,77% | 6.072,00 |
| 25.03.2020 | 129,00 | 160,78 | 127,00 | 148,92 | 20,43% | 7.677,00 |
| 24.03.2020 | 105,98 | 125,10 | 104,38 | 123,66 | 23,59% | 3.430,00 |
| 23.03.2020 | 90,00 | 103,20 | 84,66 | 100,06 | 12,49% | 4.057,00 |
| 20.03.2020 | 94,00 | 102,70 | 88,08 | 88,95 | -1,03% | 4.816,00 |
| 19.03.2020 | 92,40 | 95,86 | 85,18 | 89,88 | -3,00% | 2.480,00 |
| 18.03.2020 | 99,50 | 102,48 | 83,23 | 92,66 | -15,61% | 3.259,00 |
| 17.03.2020 | 128,00 | 128,00 | 93,59 | 109,80 | -5,88% | 2.778,00 |
| 16.03.2020 | 147,00 | 147,00 | 116,66 | 116,66 | -22,82% | 643,00 |
| 13.03.2020 | 145,00 | 156,10 | 144,00 | 151,16 | 10,66% | 286,00 |
| 12.03.2020 | 161,00 | 161,00 | 136,60 | 136,60 | -20,03% | 836,00 |
| 11.03.2020 | 198,30 | 199,00 | 168,40 | 170,82 | -12,18% | 460,00 |
| 10.03.2020 | 211,80 | 211,80 | 191,50 | 194,52 | -1,31% | 345,00 |
| 09.03.2020 | 210,00 | 212,45 | 197,08 | 197,10 | -14,21% | 636,00 |
| 06.03.2020 | 235,00 | 235,00 | 221,65 | 229,75 | -1,71% | 272,00 |
| 05.03.2020 | 250,25 | 252,00 | 233,75 | 233,75 | -6,46% | 104,00 |
| 04.03.2020 | 253,50 | 258,00 | 249,90 | 249,90 | -0,75% | 87,00 |
| 03.03.2020 | 259,95 | 263,85 | 248,80 | 251,80 | -1,53% | 662,00 |
| 02.03.2020 | 253,00 | 256,20 | 246,90 | 255,70 | 3,61% | 228,00 |
| 28.02.2020 | 254,00 | 258,10 | 246,80 | 246,80 | -7,31% | 672,00 |
| 27.02.2020 | 275,55 | 279,00 | 259,85 | 266,25 | -6,46% | 467,00 |
| 26.02.2020 | 277,20 | 288,40 | 275,00 | 284,65 | 1,21% | 637,00 |
| 25.02.2020 | 294,00 | 294,35 | 280,10 | 281,25 | -4,19% | 750,00 |
| 24.02.2020 | 296,00 | 296,00 | 293,55 | 293,55 | -3,88% | 122,00 |
| 21.02.2020 | 310,00 | 310,00 | 305,30 | 305,40 | -2,10% | - |
| 20.02.2020 | 313,05 | 313,10 | 311,95 | 311,95 | -0,16% | 10,00 |
| 19.02.2020 | 314,25 | 315,40 | 312,45 | 312,45 | -0,05% | 77,00 |
| 18.02.2020 | 312,95 | 313,65 | 311,55 | 312,60 | -0,60% | 115,00 |
| 17.02.2020 | 314,00 | 317,70 | 314,00 | 314,50 | 0,62% | 26,00 |
| 14.02.2020 | 315,75 | 315,95 | 312,55 | 312,55 | -1,71% | 41,00 |
| 13.02.2020 | 315,50 | 320,00 | 315,50 | 318,00 | -0,72% | 99,00 |
| 12.02.2020 | 316,25 | 321,00 | 315,00 | 320,30 | 0,96% | 337,00 |
| 11.02.2020 | 315,50 | 318,95 | 315,50 | 317,25 | 0,49% | 110,00 |
| 10.02.2020 | 307,00 | 315,70 | 307,00 | 315,70 | 2,60% | 168,00 |
| 07.02.2020 | 310,00 | 310,75 | 307,70 | 307,70 | -1,22% | 248,00 |
| 06.02.2020 | 298,00 | 312,30 | 297,00 | 311,50 | 4,09% | 275,00 |
| 05.02.2020 | 287,05 | 299,25 | 287,05 | 299,25 | 4,25% | 189,00 |
| 04.02.2020 | 288,25 | 289,00 | 287,05 | 287,05 | -0,14% | 48,00 |
| 03.02.2020 | 289,10 | 289,10 | 287,45 | 287,45 | 0,05% | 256,00 |
| 31.01.2020 | 293,35 | 293,35 | 287,20 | 287,30 | -0,90% | 86,00 |
| 30.01.2020 | 291,00 | 294,10 | 289,90 | 289,90 | -0,89% | 78,00 |
| 29.01.2020 | 286,50 | 297,25 | 286,50 | 292,50 | 1,39% | 1.120,00 |
| 28.01.2020 | 289,05 | 289,95 | 285,80 | 288,50 | 0,31% | 8,00 |
| 27.01.2020 | 294,00 | 294,00 | 287,60 | 287,60 | -2,51% | 316,00 |
| 24.01.2020 | 287,00 | 295,00 | 283,70 | 295,00 | 2,93% | 552,00 |
| 23.01.2020 | 277,50 | 286,70 | 277,50 | 286,60 | 3,45% | 317,00 |
| 22.01.2020 | 282,50 | 286,10 | 272,90 | 277,05 | -1,63% | 1.000,00 |
| 21.01.2020 | 292,40 | 293,40 | 276,60 | 281,65 | -3,82% | 206,00 |
| 20.01.2020 | 292,65 | 293,50 | 292,20 | 292,85 | 0,03% | 398,00 |
| 17.01.2020 | 298,40 | 298,40 | 292,75 | 292,75 | -1,70% | 18,00 |
| 16.01.2020 | 297,80 | 297,80 | 297,05 | 297,80 | 0,05% | 73,00 |
| 15.01.2020 | 297,00 | 297,65 | 297,00 | 297,65 | -0,37% | 85,00 |
| 14.01.2020 | 296,55 | 299,50 | 295,45 | 298,75 | 0,52% | 127,00 |
| 13.01.2020 | 297,10 | 299,85 | 297,10 | 297,20 | -0,55% | 217,00 |
| 10.01.2020 | 303,00 | 303,30 | 297,25 | 298,85 | -1,55% | 187,00 |
| 09.01.2020 | 299,75 | 304,20 | 299,05 | 303,55 | 1,73% | 2.002,00 |
| 08.01.2020 | 297,30 | 299,75 | 296,15 | 298,40 | -1,66% | 292,00 |
| 07.01.2020 | 298,20 | 307,25 | 296,75 | 303,45 | 2,92% | 571,00 |
| 06.01.2020 | 297,70 | 297,70 | 293,05 | 294,85 | -0,54% | 446,00 |
| 03.01.2020 | 295,50 | 297,70 | 295,50 | 296,45 | -0,42% | 825,00 |
| 02.01.2020 | 292,50 | 297,70 | 292,50 | 297,70 | 0,78% | 525,00 |
| 30.12.2019 | 295,40 | 295,45 | 295,25 | 295,40 | -0,72% | 115,00 |
| 27.12.2019 | 297,85 | 298,10 | 297,00 | 297,55 | -2,23% | 753,00 |
| 23.12.2019 | 296,30 | 306,35 | 296,30 | 304,35 | 2,05% | 1.178,00 |
| 20.12.2019 | 299,00 | 301,00 | 297,35 | 298,25 | -0,03% | 493,00 |
| 19.12.2019 | 296,85 | 300,50 | 296,85 | 298,35 | 0,13% | 1.018,00 |
| 18.12.2019 | 294,00 | 299,75 | 294,00 | 297,95 | 1,71% | 316,00 |
| 17.12.2019 | 291,00 | 296,65 | 288,65 | 292,95 | -0,34% | 467,00 |
| 16.12.2019 | 306,00 | 307,00 | 293,95 | 293,95 | -4,69% | 636,00 |
| 13.12.2019 | 312,95 | 312,95 | 308,00 | 308,40 | 0,39% | 29,00 |
| 12.12.2019 | 313,90 | 314,90 | 307,20 | 307,20 | -1,73% | 45,00 |
| 11.12.2019 | 314,60 | 314,60 | 307,10 | 312,60 | -0,70% | 25,00 |
| 10.12.2019 | 316,25 | 316,25 | 314,80 | 314,80 | -0,91% | 72,00 |
| 09.12.2019 | 319,55 | 319,55 | 317,70 | 317,70 | 0,17% | 4,00 |
| 06.12.2019 | 311,70 | 317,25 | 311,70 | 317,15 | 1,47% | 110,00 |
| 05.12.2019 | 314,65 | 316,30 | 311,45 | 312,55 | -1,25% | 211,00 |
| 04.12.2019 | 316,50 | 319,35 | 316,50 | 316,50 | -0,36% | 170,00 |
| 03.12.2019 | 320,65 | 322,25 | 314,30 | 317,65 | -1,21% | 62,00 |
| 02.12.2019 | 332,50 | 332,50 | 321,55 | 321,55 | -3,51% | 56,00 |
| 29.11.2019 | 332,05 | 334,20 | 332,05 | 333,25 | -0,55% | 11,00 |
| 28.11.2019 | 333,10 | 335,10 | 333,10 | 335,10 | -0,15% | 10,00 |
| 27.11.2019 | 338,05 | 338,05 | 335,60 | 335,60 | -1,11% | 5,00 |
| 26.11.2019 | 338,35 | 339,75 | 338,25 | 339,35 | 0,43% | 133,00 |
| 25.11.2019 | 339,90 | 339,90 | 336,20 | 337,90 | 1,14% | 406,00 |
| 22.11.2019 | 331,00 | 334,10 | 330,30 | 334,10 | 0,18% | 200,00 |
| 21.11.2019 | 333,95 | 334,05 | 332,40 | 333,50 | 0,14% | - |
| 20.11.2019 | 329,70 | 334,00 | 329,70 | 333,05 | 0,56% | 1.045,00 |
| 19.11.2019 | 332,50 | 337,35 | 331,20 | 331,20 | -0,45% | 101,00 |
| 18.11.2019 | 335,40 | 337,40 | 332,10 | 332,70 | -1,13% | 105,00 |
| 15.11.2019 | 334,50 | 337,40 | 334,50 | 336,50 | 2,26% | - |