Börse:
244,300$
-0,91%
Echtzeit-Aktienkurs Boeing Co.
Bid:
244,217$
Ask:
244,383$
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 246,04 | 246,04 | 243,56 | 244,20 | -0,95% | - |
| 15.06.2021 | 245,36 | 248,51 | 244,94 | 246,54 | 0,57% | 10.630.916,00 |
| 14.06.2021 | 246,44 | 249,20 | 244,40 | 245,14 | -0,87% | 9.344.427,00 |
| 11.06.2021 | 250,35 | 251,12 | 245,78 | 247,28 | -0,43% | 9.934.179,00 |
| 10.06.2021 | 251,72 | 255,14 | 248,10 | 248,34 | 0,11% | 14.519.161,00 |
| 09.06.2021 | 251,20 | 253,17 | 247,91 | 248,06 | -1,86% | 10.693.220,00 |
| 08.06.2021 | 256,26 | 256,31 | 250,00 | 252,76 | 0,04% | 15.113.870,00 |
| 07.06.2021 | 251,50 | 253,20 | 248,81 | 252,66 | 1,10% | 10.605.972,00 |
| 04.06.2021 | 251,51 | 251,80 | 248,49 | 249,92 | -0,16% | 8.798.961,00 |
| 03.06.2021 | 252,98 | 254,80 | 249,69 | 250,32 | -2,07% | 10.401.952,00 |
| 02.06.2021 | 255,60 | 258,40 | 254,62 | 255,62 | 0,35% | 10.820.398,00 |
| 01.06.2021 | 253,00 | 255,64 | 251,52 | 254,73 | 3,12% | 13.562.787,00 |
| 28.05.2021 | 247,48 | 248,98 | 245,37 | 247,02 | -1,47% | 11.197.398,00 |
| 27.05.2021 | 248,11 | 252,60 | 247,19 | 250,70 | 3,87% | 18.404.388,00 |
| 26.05.2021 | 241,70 | 242,49 | 239,87 | 241,37 | 0,26% | 7.240.189,00 |
| 25.05.2021 | 240,00 | 243,78 | 239,23 | 240,74 | 1,39% | 12.908.035,00 |
| 24.05.2021 | 235,14 | 238,50 | 232,60 | 237,44 | 1,12% | 10.105.966,00 |
| 21.05.2021 | 232,90 | 236,30 | 231,39 | 234,82 | 3,15% | 16.578.995,00 |
| 20.05.2021 | 225,13 | 228,44 | 223,77 | 227,65 | 1,44% | 9.218.913,00 |
| 19.05.2021 | 223,18 | 225,12 | 220,28 | 224,42 | -1,38% | 13.162.733,00 |
| 18.05.2021 | 227,25 | 232,27 | 226,43 | 227,55 | -0,19% | 9.962.505,00 |
| 17.05.2021 | 226,24 | 228,26 | 223,58 | 227,98 | -0,21% | 9.530.574,00 |
| 14.05.2021 | 225,99 | 228,81 | 224,35 | 228,47 | 2,62% | 9.632.256,00 |
| 13.05.2021 | 223,00 | 229,27 | 219,07 | 222,64 | 0,84% | 16.420.686,00 |
| 12.05.2021 | 227,25 | 229,74 | 220,63 | 220,78 | -3,54% | 14.727.094,00 |
| 11.05.2021 | 226,56 | 230,13 | 223,85 | 228,88 | -1,74% | 16.244.807,00 |
| 10.05.2021 | 236,84 | 241,10 | 232,50 | 232,93 | -1,08% | 14.735.698,00 |
| 07.05.2021 | 229,80 | 235,91 | 227,99 | 235,47 | 2,46% | 12.753.735,00 |
| 06.05.2021 | 229,30 | 231,16 | 226,55 | 229,81 | 0,71% | 11.789.398,00 |
| 05.05.2021 | 232,45 | 231,16 | 227,56 | 228,18 | -2,33% | 8.463.630,00 |
| 04.05.2021 | 235,75 | 236,65 | 225,65 | 233,63 | -0,66% | 17.633.400,00 |
| 03.05.2021 | 234,11 | 237,10 | 233,81 | 235,19 | 0,38% | 9.855.312,00 |
| 30.04.2021 | 233,68 | 236,77 | 232,70 | 234,31 | -0,69% | 10.345.994,00 |
| 29.04.2021 | 237,00 | 237,68 | 231,80 | 235,94 | 0,20% | 12.268.522,00 |
| 28.04.2021 | 239,00 | 239,65 | 232,85 | 235,46 | -2,89% | 18.993.116,00 |
| 27.04.2021 | 241,88 | 243,49 | 239,41 | 242,47 | 0,43% | 10.490.417,00 |
| 26.04.2021 | 240,24 | 244,65 | 240,10 | 241,44 | 1,28% | 10.548.792,00 |
| 23.04.2021 | 233,89 | 238,58 | 233,11 | 238,38 | 1,73% | 11.495.569,00 |
| 22.04.2021 | 235,96 | 239,65 | 233,38 | 234,33 | -0,67% | 13.808.730,00 |
| 21.04.2021 | 232,22 | 236,76 | 230,22 | 235,92 | 0,79% | 12.787.142,00 |
| 20.04.2021 | 241,03 | 241,09 | 232,34 | 234,06 | -4,13% | 19.420.800,00 |
| 19.04.2021 | 247,00 | 247,00 | 242,22 | 244,15 | -1,62% | 9.181.916,00 |
| 16.04.2021 | 252,00 | 253,05 | 246,23 | 248,18 | -1,17% | 14.427.202,00 |
| 15.04.2021 | 253,56 | 254,12 | 249,43 | 251,11 | -0,52% | 9.366.307,00 |
| 14.04.2021 | 255,32 | 258,37 | 251,28 | 252,43 | -0,33% | 12.586.129,00 |
| 13.04.2021 | 248,33 | 254,49 | 246,10 | 253,27 | 1,50% | 15.853.046,00 |
| 12.04.2021 | 250,57 | 251,55 | 246,29 | 249,52 | -1,13% | 10.241.511,00 |
| 09.04.2021 | 250,51 | 252,84 | 249,44 | 252,36 | -1,02% | 12.172.726,00 |
| 08.04.2021 | 251,70 | 254,95 | 249,31 | 254,95 | 0,94% | 9.796.846,00 |
| 07.04.2021 | 255,31 | 255,90 | 250,83 | 252,58 | -1,02% | 9.876.248,00 |
| 06.04.2021 | 257,21 | 259,35 | 254,66 | 255,17 | -1,62% | 11.113.186,00 |
| 05.04.2021 | 256,56 | 260,48 | 256,25 | 259,36 | 2,53% | 13.665.803,00 |
| 01.04.2021 | 256,67 | 257,88 | 251,31 | 252,96 | -0,69% | 10.934.489,00 |
| 31.03.2021 | 254,70 | 257,88 | 253,36 | 254,72 | 1,08% | 14.010.125,00 |
| 30.03.2021 | 251,24 | 253,50 | 248,91 | 252,01 | 0,59% | 12.507.382,00 |
| 29.03.2021 | 251,30 | 254,71 | 248,03 | 250,52 | 2,31% | 22.034.373,00 |
| 26.03.2021 | 249,62 | 250,90 | 240,30 | 244,87 | -0,94% | 17.157.068,00 |
| 25.03.2021 | 234,34 | 247,58 | 231,70 | 247,19 | 3,32% | 27.553.588,00 |
| 24.03.2021 | 243,75 | 248,80 | 239,06 | 239,24 | -0,83% | 24.055.110,00 |
| 23.03.2021 | 249,26 | 251,30 | 239,43 | 241,25 | -3,97% | 21.358.225,00 |
| 22.03.2021 | 255,82 | 257,67 | 250,16 | 251,23 | -1,79% | 15.230.028,00 |
| 19.03.2021 | 257,75 | 258,88 | 251,31 | 255,82 | -0,09% | 17.330.779,00 |
| 18.03.2021 | 261,32 | 267,37 | 254,73 | 256,06 | -2,86% | 24.595.516,00 |
| 17.03.2021 | 254,70 | 263,61 | 253,68 | 263,59 | 3,28% | 23.785.524,00 |
| 16.03.2021 | 263,23 | 264,17 | 254,02 | 255,21 | -3,92% | 28.785.798,00 |
| 15.03.2021 | 274,15 | 278,57 | 264,33 | 265,63 | -1,32% | 34.889.116,00 |
| 12.03.2021 | 253,86 | 269,72 | 253,50 | 269,19 | 6,82% | 35.264.331,00 |
| 11.03.2021 | 248,77 | 256,65 | 246,55 | 252,00 | 2,71% | 29.811.201,00 |
| 10.03.2021 | 233,81 | 246,80 | 232,88 | 245,34 | 6,39% | 27.354.686,00 |
| 09.03.2021 | 226,81 | 234,06 | 222,58 | 230,61 | 2,94% | 20.779.633,00 |
| 08.03.2021 | 226,67 | 229,89 | 223,71 | 224,03 | 0,36% | 13.759.327,00 |
| 05.03.2021 | 229,01 | 229,92 | 213,80 | 223,22 | -0,66% | 19.906.265,00 |
| 04.03.2021 | 232,73 | 237,10 | 218,70 | 224,71 | -1,68% | 26.371.471,00 |
| 03.03.2021 | 226,36 | 235,40 | 225,04 | 228,56 | 2,43% | 30.242.062,00 |
| 02.03.2021 | 224,79 | 227,19 | 222,15 | 223,14 | -0,56% | 11.029.019,00 |
| 01.03.2021 | 219,60 | 226,98 | 219,02 | 224,39 | 5,84% | 18.655.346,00 |
| 26.02.2021 | 218,51 | 220,66 | 211,29 | 212,01 | -2,05% | 12.700.889,00 |
| 25.02.2021 | 227,80 | 228,50 | 214,71 | 216,45 | -5,62% | 19.283.014,00 |
| 24.02.2021 | 212,10 | 229,61 | 211,60 | 229,34 | 8,12% | 30.709.277,00 |
| 23.02.2021 | 214,15 | 214,75 | 206,60 | 212,12 | -0,36% | 15.996.695,00 |
| 22.02.2021 | 211,89 | 220,39 | 210,80 | 212,88 | -2,11% | 21.413.745,00 |
| 19.02.2021 | 209,97 | 217,64 | 209,15 | 217,47 | 4,31% | 12.415.284,00 |
| 18.02.2021 | 213,45 | 214,34 | 208,08 | 208,48 | -3,27% | 9.121.302,00 |
| 17.02.2021 | 215,52 | 218,71 | 212,68 | 215,52 | -0,76% | 9.295.592,00 |
| 16.02.2021 | 213,08 | 217,40 | 212,33 | 217,18 | 2,94% | 10.171.133,00 |
| 12.02.2021 | 210,36 | 213,16 | 209,67 | 210,98 | 0,15% | 6.010.791,00 |
| 11.02.2021 | 212,24 | 213,99 | 208,57 | 210,66 | -0,59% | 7.140.235,00 |
| 10.02.2021 | 215,65 | 217,49 | 211,12 | 211,92 | -1,49% | 11.510.719,00 |
| 09.02.2021 | 210,60 | 216,73 | 208,90 | 215,12 | 1,50% | 13.615.661,00 |
| 08.02.2021 | 209,55 | 211,99 | 208,30 | 211,95 | 1,93% | 11.182.088,00 |
| 05.02.2021 | 212,25 | 213,20 | 206,66 | 207,93 | -1,29% | 9.454.758,00 |
| 04.02.2021 | 209,87 | 212,48 | 208,02 | 210,64 | 1,57% | 11.779.343,00 |
| 03.02.2021 | 202,00 | 208,16 | 201,26 | 207,39 | 3,21% | 11.836.856,00 |
| 02.02.2021 | 198,98 | 203,03 | 198,09 | 200,94 | 2,60% | 11.130.617,00 |
| 01.02.2021 | 196,00 | 197,38 | 192,86 | 195,84 | 0,85% | 9.061.904,00 |
| 29.01.2021 | 198,30 | 201,57 | 193,12 | 194,19 | -1,54% | 13.590.156,00 |
| 28.01.2021 | 198,05 | 200,42 | 196,00 | 197,23 | 1,65% | 10.323.362,00 |
| 27.01.2021 | 196,90 | 199,47 | 191,85 | 194,03 | -3,97% | 20.948.458,00 |
| 26.01.2021 | 205,34 | 208,35 | 201,79 | 202,06 | -0,64% | 11.011.763,00 |
| 25.01.2021 | 203,27 | 203,80 | 199,30 | 203,36 | -1,20% | 14.276.235,00 |