Börse:
186,320€
0,49%
Echtzeit-Aktienkurs Boeing Company
Bid:
186,320€
Ask:
186,320€
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 186,90 | 188,67 | 183,17 | 186,32 | 0,49% | 283,00 |
| 01.03.2021 | 178,30 | 185,42 | 177,52 | 185,42 | 4,66% | 172,00 |
| 26.02.2021 | 175,76 | 179,74 | 175,32 | 177,16 | -0,36% | 184,00 |
| 25.02.2021 | 188,98 | 188,98 | 177,80 | 177,80 | -5,83% | 306,00 |
| 24.02.2021 | 173,02 | 188,80 | 173,02 | 188,80 | 8,06% | 1.009,00 |
| 23.02.2021 | 175,02 | 177,90 | 172,14 | 174,72 | -0,92% | 1.566,00 |
| 22.02.2021 | 170,52 | 180,34 | 170,52 | 176,34 | 2,52% | 938,00 |
| 19.02.2021 | 172,02 | 172,56 | 171,60 | 172,00 | -0,86% | 127,00 |
| 18.02.2021 | 179,14 | 179,14 | 172,94 | 173,50 | -3,21% | 474,00 |
| 17.02.2021 | 179,36 | 180,96 | 179,12 | 179,26 | 0,52% | 194,00 |
| 16.02.2021 | 175,52 | 178,34 | 175,34 | 178,34 | 1,47% | 213,00 |
| 15.02.2021 | 174,02 | 176,58 | 173,80 | 175,76 | 1,15% | 210,00 |
| 12.02.2021 | 173,26 | 175,92 | 173,26 | 173,76 | 0,10% | 361,00 |
| 11.02.2021 | 175,04 | 175,74 | 173,04 | 173,58 | -0,70% | 84,00 |
| 10.02.2021 | 177,60 | 178,34 | 174,76 | 174,80 | -1,84% | 56,00 |
| 09.02.2021 | 174,64 | 178,76 | 174,22 | 178,08 | 2,10% | 1.519,00 |
| 08.02.2021 | 173,84 | 174,42 | 173,84 | 174,42 | 1,54% | 90,00 |
| 05.02.2021 | 175,52 | 177,12 | 171,78 | 171,78 | -1,93% | 239,00 |
| 04.02.2021 | 172,98 | 177,54 | 172,58 | 175,16 | 1,51% | 514,00 |
| 03.02.2021 | 167,60 | 172,98 | 167,60 | 172,56 | 3,12% | 614,00 |
| 02.02.2021 | 163,98 | 167,90 | 163,86 | 167,34 | 2,62% | 530,00 |
| 01.02.2021 | 160,52 | 163,06 | 160,52 | 163,06 | 1,28% | 522,00 |
| 29.01.2021 | 162,62 | 165,68 | 159,84 | 161,00 | -0,86% | 237,00 |
| 28.01.2021 | 159,02 | 164,90 | 157,40 | 162,40 | 1,75% | 1.088,00 |
| 27.01.2021 | 166,66 | 166,66 | 159,20 | 159,60 | -3,89% | 937,00 |
| 26.01.2021 | 166,32 | 169,10 | 166,06 | 166,06 | -0,23% | 794,00 |
| 25.01.2021 | 170,02 | 170,58 | 164,94 | 166,44 | -1,44% | 655,00 |
| 22.01.2021 | 170,00 | 170,00 | 167,96 | 168,88 | -0,88% | 1.292,00 |
| 21.01.2021 | 174,80 | 175,46 | 170,38 | 170,38 | -2,56% | 2.276,00 |
| 20.01.2021 | 173,98 | 176,10 | 173,98 | 174,86 | 0,58% | 689,00 |
| 19.01.2021 | 169,32 | 174,14 | 169,32 | 173,86 | 3,17% | 727,00 |
| 18.01.2021 | 168,80 | 169,28 | 168,52 | 168,52 | -0,55% | 962,00 |
| 15.01.2021 | 172,50 | 172,88 | 169,46 | 169,46 | -2,33% | 964,00 |
| 14.01.2021 | 170,66 | 175,68 | 170,66 | 173,50 | 1,34% | 312,00 |
| 13.01.2021 | 170,50 | 171,26 | 169,68 | 171,20 | 1,25% | 851,00 |
| 12.01.2021 | 169,68 | 171,38 | 169,08 | 169,08 | -0,04% | 181,00 |
| 11.01.2021 | 167,50 | 169,96 | 165,80 | 169,14 | -1,67% | 765,00 |
| 08.01.2021 | 173,58 | 173,82 | 171,30 | 172,02 | -0,82% | 1.103,00 |
| 07.01.2021 | 173,88 | 175,78 | 172,22 | 173,44 | 0,92% | 172,00 |
| 06.01.2021 | 171,02 | 175,54 | 170,66 | 171,86 | -0,23% | 2.660,00 |
| 05.01.2021 | 165,64 | 173,66 | 164,98 | 172,26 | 3,85% | 923,00 |
| 04.01.2021 | 173,90 | 174,30 | 165,76 | 165,88 | -6,09% | 2.169,00 |
| 30.12.2020 | 176,14 | 177,40 | 176,14 | 176,64 | -0,12% | 88,00 |
| 29.12.2020 | 177,80 | 178,70 | 176,86 | 176,86 | -0,01% | 702,00 |
| 28.12.2020 | 180,52 | 183,00 | 176,60 | 176,88 | -2,23% | 372,00 |
| 23.12.2020 | 178,82 | 182,38 | 178,82 | 180,92 | 0,57% | 634,00 |
| 22.12.2020 | 177,64 | 180,80 | 177,64 | 179,90 | 0,81% | 89,00 |
| 21.12.2020 | 178,80 | 178,80 | 168,20 | 178,46 | -0,58% | 738,00 |
| 18.12.2020 | 180,40 | 182,00 | 179,16 | 179,50 | -0,19% | 392,00 |
| 17.12.2020 | 185,72 | 186,00 | 179,84 | 179,84 | -3,13% | 113,00 |
| 16.12.2020 | 188,34 | 188,84 | 185,66 | 185,66 | -1,61% | 178,00 |
| 15.12.2020 | 188,56 | 189,30 | 186,24 | 188,70 | -0,27% | 230,00 |
| 14.12.2020 | 190,22 | 193,84 | 188,78 | 189,22 | -0,53% | 125,00 |
| 11.12.2020 | 194,18 | 194,18 | 189,96 | 190,22 | 1,22% | 910,00 |
| 10.12.2020 | 192,22 | 192,22 | 187,92 | 187,92 | -1,59% | 231,00 |
| 09.12.2020 | 196,10 | 197,34 | 190,38 | 190,96 | -2,74% | 836,00 |
| 08.12.2020 | 196,90 | 197,40 | 193,74 | 196,34 | -0,63% | 565,00 |
| 07.12.2020 | 192,48 | 200,75 | 192,48 | 197,58 | 3,49% | 2.402,00 |
| 04.12.2020 | 197,30 | 199,22 | 189,98 | 190,92 | -2,13% | 873,00 |
| 03.12.2020 | 185,22 | 198,86 | 185,08 | 195,08 | 5,90% | 2.847,00 |
| 02.12.2020 | 175,64 | 185,60 | 175,38 | 184,22 | 3,55% | 2.566,00 |
| 01.12.2020 | 178,20 | 180,48 | 177,18 | 177,90 | 0,24% | 2.226,00 |
| 30.11.2020 | 180,40 | 180,82 | 174,28 | 177,48 | -2,25% | 701,00 |
| 27.11.2020 | 182,34 | 183,56 | 180,36 | 181,56 | -0,19% | 400,00 |
| 26.11.2020 | 183,18 | 183,48 | 181,50 | 181,90 | -0,22% | 607,00 |
| 25.11.2020 | 185,60 | 186,20 | 179,38 | 182,30 | -0,87% | 2.138,00 |
| 24.11.2020 | 180,82 | 187,54 | 180,82 | 183,90 | 3,50% | 1.380,00 |
| 23.11.2020 | 170,62 | 179,36 | 169,58 | 177,68 | 5,37% | 801,00 |
| 20.11.2020 | 170,24 | 172,88 | 168,62 | 168,62 | -1,51% | 724,00 |
| 19.11.2020 | 170,54 | 175,50 | 169,96 | 171,20 | -0,37% | 900,00 |
| 18.11.2020 | 178,32 | 189,24 | 171,84 | 171,84 | -3,20% | 2.386,00 |
| 17.11.2020 | 170,02 | 177,52 | 165,52 | 177,52 | 4,76% | 1.762,00 |
| 16.11.2020 | 160,00 | 170,26 | 160,00 | 169,46 | 7,23% | 1.126,00 |
| 13.11.2020 | 149,22 | 158,04 | 149,22 | 158,04 | 5,56% | 807,00 |
| 12.11.2020 | 153,04 | 154,74 | 148,76 | 149,72 | -2,48% | 648,00 |
| 11.11.2020 | 158,50 | 163,50 | 153,52 | 153,52 | -3,83% | 1.773,00 |
| 10.11.2020 | 153,04 | 162,60 | 153,04 | 159,64 | 4,11% | 2.312,00 |
| 09.11.2020 | 135,02 | 155,58 | 135,02 | 153,34 | 16,20% | 4.244,00 |
| 06.11.2020 | 131,34 | 132,30 | 130,30 | 131,96 | -0,72% | 766,00 |
| 05.11.2020 | 130,88 | 132,92 | 128,94 | 132,92 | 1,62% | 468,00 |
| 04.11.2020 | 132,14 | 133,14 | 129,56 | 130,80 | -0,94% | 117,00 |
| 03.11.2020 | 128,38 | 132,04 | 128,38 | 132,04 | 3,82% | 150,00 |
| 02.11.2020 | 123,24 | 127,18 | 123,24 | 127,18 | 2,56% | 198,00 |
| 30.10.2020 | 124,04 | 126,34 | 122,10 | 124,00 | -2,56% | 1.128,00 |
| 29.10.2020 | 125,52 | 128,38 | 125,52 | 127,26 | -0,06% | 584,00 |
| 28.10.2020 | 130,12 | 133,48 | 127,34 | 127,34 | -3,89% | 1.039,00 |
| 27.10.2020 | 135,28 | 136,14 | 132,50 | 132,50 | -2,34% | 308,00 |
| 26.10.2020 | 138,86 | 139,22 | 135,44 | 135,68 | -3,88% | 322,00 |
| 23.10.2020 | 142,74 | 143,56 | 140,66 | 141,16 | -1,22% | 45,00 |
| 22.10.2020 | 137,24 | 142,90 | 137,24 | 142,90 | 3,00% | 596,00 |
| 21.10.2020 | 141,38 | 143,82 | 138,74 | 138,74 | -1,78% | 1.667,00 |
| 20.10.2020 | 141,82 | 143,00 | 141,26 | 141,26 | -0,34% | 177,00 |
| 19.10.2020 | 143,04 | 145,38 | 141,74 | 141,74 | -1,02% | 254,00 |
| 16.10.2020 | 140,14 | 147,98 | 140,14 | 143,20 | 2,34% | 696,00 |
| 15.10.2020 | 138,10 | 139,92 | 137,26 | 139,92 | 0,55% | 1.071,00 |
| 14.10.2020 | 137,96 | 139,26 | 137,10 | 139,16 | 0,12% | 143,00 |
| 13.10.2020 | 141,54 | 141,54 | 139,00 | 139,00 | -1,91% | 181,00 |
| 12.10.2020 | 142,66 | 142,66 | 140,98 | 141,70 | -0,53% | 65,00 |
| 09.10.2020 | 143,42 | 143,42 | 142,46 | 142,46 | 1,27% | 46,00 |
| 08.10.2020 | 140,22 | 142,18 | 140,22 | 140,68 | 0,49% | 791,00 |