Börse:
182,911$
4,06%
Echtzeit-Aktienkurs Boeing Co.
Bid:
182,452$
Ask:
183,370$
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2022 | 173,12 | 183,45 | 172,85 | 182,87 | 4,03% | 10.563.839,00 |
| 01.12.2022 | 178,88 | 179,70 | 174,69 | 175,78 | -1,73% | 4.517.476,00 |
| 30.11.2022 | 178,00 | 179,98 | 174,20 | 178,88 | 2,03% | 6.778.734,00 |
| 29.11.2022 | 172,88 | 175,95 | 172,56 | 175,32 | 2,03% | 5.077.828,00 |
| 28.11.2022 | 176,17 | 177,14 | 171,70 | 171,83 | -3,66% | 5.358.932,00 |
| 25.11.2022 | 174,35 | 178,46 | 174,03 | 178,36 | 2,01% | 3.476.919,00 |
| 23.11.2022 | 172,09 | 175,00 | 171,77 | 174,85 | 1,36% | 3.523.516,00 |
| 22.11.2022 | 173,65 | 174,99 | 171,00 | 172,50 | -0,25% | 4.370.635,00 |
| 21.11.2022 | 172,53 | 174,72 | 171,12 | 172,94 | -0,55% | 3.501.842,00 |
| 18.11.2022 | 173,98 | 175,19 | 171,53 | 173,89 | 0,64% | 4.693.178,00 |
| 17.11.2022 | 169,30 | 173,15 | 168,52 | 172,78 | 0,05% | 4.881.887,00 |
| 16.11.2022 | 174,11 | 174,79 | 171,85 | 172,69 | -1,52% | 4.438.554,00 |
| 15.11.2022 | 175,49 | 176,69 | 172,75 | 175,35 | 1,04% | 7.207.867,00 |
| 14.11.2022 | 176,50 | 178,19 | 173,50 | 173,55 | -2,22% | 5.598.338,00 |
| 11.11.2022 | 176,40 | 178,03 | 172,99 | 177,49 | -0,05% | 8.894.308,00 |
| 10.11.2022 | 172,14 | 179,32 | 171,75 | 177,58 | 5,24% | 12.374.959,00 |
| 09.11.2022 | 169,29 | 171,62 | 166,86 | 168,74 | -0,52% | 8.893.769,00 |
| 08.11.2022 | 166,00 | 170,55 | 164,91 | 169,62 | 2,86% | 11.274.519,00 |
| 07.11.2022 | 161,40 | 166,70 | 160,63 | 164,91 | 3,06% | 10.220.309,00 |
| 04.11.2022 | 156,66 | 160,98 | 154,50 | 160,01 | 2,08% | 9.396.185,00 |
| 03.11.2022 | 148,79 | 158,69 | 147,50 | 156,75 | 6,34% | 16.212.571,00 |
| 02.11.2022 | 142,12 | 153,59 | 141,54 | 147,41 | 2,81% | 20.241.976,00 |
| 01.11.2022 | 143,99 | 145,25 | 141,84 | 143,38 | 0,61% | 5.758.566,00 |
| 31.10.2022 | 141,88 | 144,45 | 139,52 | 142,51 | -0,92% | 6.212.198,00 |
| 28.10.2022 | 141,16 | 144,73 | 139,93 | 143,84 | 2,92% | 7.941.087,00 |
| 27.10.2022 | 137,10 | 143,10 | 136,62 | 139,76 | 4,46% | 13.754.943,00 |
| 26.10.2022 | 147,05 | 150,14 | 132,21 | 133,79 | -8,77% | 29.457.730,00 |
| 25.10.2022 | 142,09 | 146,88 | 141,88 | 146,65 | 3,24% | 6.515.643,00 |
| 24.10.2022 | 142,85 | 142,88 | 139,28 | 142,05 | 0,52% | 5.177.845,00 |
| 21.10.2022 | 138,48 | 141,33 | 136,62 | 141,32 | 1,57% | 5.451.265,00 |
| 20.10.2022 | 138,36 | 141,88 | 138,36 | 139,13 | 0,53% | 4.331.680,00 |
| 19.10.2022 | 137,17 | 141,20 | 136,63 | 138,39 | 0,76% | 6.321.910,00 |
| 18.10.2022 | 139,00 | 139,42 | 135,22 | 137,34 | 0,92% | 6.146.349,00 |
| 17.10.2022 | 136,98 | 137,28 | 133,26 | 136,09 | 2,21% | 9.073.526,00 |
| 14.10.2022 | 135,59 | 136,41 | 131,37 | 133,15 | 0,57% | 6.099.656,00 |
| 13.10.2022 | 126,50 | 134,70 | 124,17 | 132,40 | 1,52% | 7.842.266,00 |
| 12.10.2022 | 128,43 | 131,34 | 127,86 | 130,42 | -0,87% | 6.392.973,00 |
| 11.10.2022 | 132,96 | 135,36 | 129,51 | 131,57 | -0,25% | 8.508.386,00 |
| 10.10.2022 | 131,42 | 135,74 | 130,20 | 131,90 | 1,63% | 6.829.914,00 |
| 07.10.2022 | 130,36 | 130,61 | 128,02 | 129,79 | -1,82% | 5.097.386,00 |
| 06.10.2022 | 131,13 | 133,31 | 129,74 | 132,20 | 0,07% | 4.454.674,00 |
| 05.10.2022 | 130,28 | 133,55 | 128,26 | 132,11 | -1,05% | 6.268.322,00 |
| 04.10.2022 | 129,40 | 133,57 | 129,33 | 133,51 | 5,92% | 7.235.737,00 |
| 03.10.2022 | 122,00 | 127,15 | 121,02 | 126,05 | 4,10% | 7.962.384,00 |
| 30.09.2022 | 123,14 | 125,48 | 120,99 | 121,08 | -3,39% | 8.382.981,00 |
| 29.09.2022 | 131,20 | 131,61 | 123,80 | 125,33 | -6,08% | 8.905.426,00 |
| 28.09.2022 | 128,04 | 133,89 | 127,40 | 133,44 | 4,65% | 10.257.202,00 |
| 27.09.2022 | 129,32 | 130,45 | 125,60 | 127,51 | 0,13% | 6.682.349,00 |
| 26.09.2022 | 129,77 | 132,45 | 126,88 | 127,34 | -2,99% | 7.095.145,00 |
| 23.09.2022 | 135,65 | 136,19 | 129,50 | 131,26 | -5,37% | 8.927.864,00 |
| 22.09.2022 | 143,13 | 143,70 | 138,29 | 138,71 | -3,20% | 6.311.829,00 |
| 21.09.2022 | 146,77 | 149,87 | 143,21 | 143,29 | -1,82% | 6.244.253,00 |
| 20.09.2022 | 145,26 | 147,67 | 143,90 | 145,94 | 0,73% | 6.737.550,00 |
| 19.09.2022 | 142,62 | 146,99 | 142,35 | 144,88 | 0,41% | 5.150.720,00 |
| 16.09.2022 | 145,23 | 145,63 | 141,35 | 144,29 | -3,67% | 10.310.726,00 |
| 15.09.2022 | 147,88 | 153,45 | 147,28 | 149,78 | 0,35% | 9.792.791,00 |
| 14.09.2022 | 146,90 | 149,70 | 144,30 | 149,26 | 1,32% | 8.477.972,00 |
| 13.09.2022 | 153,60 | 155,19 | 147,13 | 147,31 | -7,19% | 8.724.873,00 |
| 12.09.2022 | 158,46 | 160,97 | 157,45 | 158,72 | 0,76% | 5.363.130,00 |
| 09.09.2022 | 158,00 | 159,75 | 156,95 | 157,52 | -0,17% | 5.782.876,00 |
| 08.09.2022 | 155,00 | 158,30 | 153,84 | 157,79 | 1,18% | 4.949.112,00 |
| 07.09.2022 | 151,26 | 156,35 | 150,87 | 155,95 | 2,34% | 5.298.579,00 |
| 06.09.2022 | 152,39 | 154,48 | 150,46 | 152,39 | 0,38% | 5.210.472,00 |
| 02.09.2022 | 155,19 | 156,99 | 151,48 | 151,82 | -1,20% | 5.262.774,00 |
| 01.09.2022 | 158,00 | 158,90 | 150,82 | 153,66 | -4,11% | 7.651.999,00 |
| 31.08.2022 | 163,00 | 163,55 | 160,14 | 160,25 | -1,21% | 4.123.490,00 |
| 30.08.2022 | 167,27 | 169,92 | 160,72 | 162,21 | -1,94% | 6.248.628,00 |
| 29.08.2022 | 162,28 | 166,90 | 162,20 | 165,42 | 0,54% | 4.727.621,00 |
| 26.08.2022 | 170,00 | 171,37 | 164,27 | 164,53 | -2,86% | 4.957.414,00 |
| 25.08.2022 | 164,56 | 169,65 | 163,70 | 169,38 | 3,53% | 4.949.408,00 |
| 24.08.2022 | 162,27 | 164,14 | 161,38 | 163,60 | 2,21% | 4.211.287,00 |
| 23.08.2022 | 159,14 | 161,69 | 159,08 | 160,07 | 0,69% | 3.425.179,00 |
| 22.08.2022 | 159,40 | 160,27 | 157,91 | 158,98 | -2,42% | 5.312.327,00 |
| 19.08.2022 | 166,33 | 166,84 | 162,58 | 162,92 | -3,42% | 5.736.069,00 |
| 18.08.2022 | 167,20 | 169,18 | 165,77 | 168,69 | 0,89% | 4.404.601,00 |
| 17.08.2022 | 169,61 | 169,85 | 166,09 | 167,20 | -2,84% | 6.533.521,00 |
| 16.08.2022 | 170,00 | 173,85 | 169,15 | 172,08 | 0,94% | 5.259.589,00 |
| 15.08.2022 | 169,29 | 172,55 | 168,32 | 170,47 | 0,28% | 4.734.688,00 |
| 12.08.2022 | 168,39 | 170,11 | 167,57 | 169,99 | 1,26% | 4.345.220,00 |
| 11.08.2022 | 170,50 | 171,76 | 167,05 | 167,88 | -0,67% | 4.996.809,00 |
| 10.08.2022 | 168,35 | 171,14 | 167,25 | 169,02 | 2,53% | 7.181.681,00 |
| 09.08.2022 | 166,51 | 166,51 | 163,45 | 164,85 | -0,63% | 6.064.750,00 |
| 08.08.2022 | 166,41 | 171,09 | 164,71 | 165,89 | 0,52% | 11.311.693,00 |
| 05.08.2022 | 164,40 | 167,07 | 163,93 | 165,04 | -0,88% | 4.709.123,00 |
| 04.08.2022 | 165,77 | 168,12 | 164,41 | 166,50 | -0,08% | 5.039.567,00 |
| 03.08.2022 | 164,51 | 167,52 | 162,33 | 166,64 | 2,06% | 6.709.072,00 |
| 02.08.2022 | 167,00 | 167,33 | 163,14 | 163,28 | -3,42% | 10.874.319,00 |
| 01.08.2022 | 165,95 | 171,76 | 164,25 | 169,07 | 6,13% | 18.321.564,00 |
| 29.07.2022 | 157,95 | 159,84 | 155,54 | 159,31 | 0,14% | 5.743.489,00 |
| 28.07.2022 | 154,02 | 160,10 | 153,03 | 159,09 | 1,92% | 8.729.065,00 |
| 27.07.2022 | 161,12 | 162,74 | 152,80 | 156,09 | 0,11% | 16.356.645,00 |
| 26.07.2022 | 155,24 | 158,18 | 154,50 | 155,92 | -0,46% | 6.053.054,00 |
| 25.07.2022 | 156,94 | 157,31 | 152,84 | 156,64 | -0,96% | 5.764.734,00 |
| 22.07.2022 | 161,80 | 163,34 | 157,77 | 158,16 | -2,01% | 7.594.878,00 |
| 21.07.2022 | 158,89 | 161,66 | 156,19 | 161,41 | 1,91% | 8.044.091,00 |
| 20.07.2022 | 156,00 | 159,40 | 154,26 | 158,38 | 1,44% | 8.668.596,00 |
| 19.07.2022 | 149,61 | 156,28 | 148,97 | 156,13 | 5,69% | 14.182.970,00 |
| 18.07.2022 | 153,30 | 155,94 | 147,20 | 147,72 | -0,01% | 13.948.498,00 |
| 15.07.2022 | 149,17 | 149,74 | 144,65 | 147,74 | 0,40% | 7.910.408,00 |
| 14.07.2022 | 141,11 | 147,49 | 140,61 | 147,15 | 2,22% | 9.456.114,00 |