Börse:
228,309$
2,32%
Echtzeit-Aktienkurs Boeing Co.
Bid:
228,055$
Ask:
228,563$
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 225,77 | 235,27 | 225,50 | 228,48 | 2,39% | - |
| 02.03.2021 | 224,79 | 227,19 | 222,15 | 223,14 | -0,45% | 11.029.019,00 |
| 01.03.2021 | 219,22 | 226,91 | 219,19 | 224,15 | 5,72% | 18.655.346,00 |
| 26.02.2021 | 218,51 | 220,66 | 211,29 | 212,01 | -2,05% | 12.838.426,00 |
| 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 |
| 22.01.2021 | 205,55 | 206,70 | 204,27 | 205,84 | -0,76% | 7.514.630,00 |
| 21.01.2021 | 211,72 | 211,93 | 206,34 | 207,41 | -1,91% | 11.119.827,00 |
| 20.01.2021 | 213,24 | 215,59 | 211,21 | 211,45 | 0,35% | 9.727.036,00 |
| 19.01.2021 | 206,99 | 211,52 | 206,52 | 210,71 | 3,13% | 11.947.219,00 |
| 15.01.2021 | 208,96 | 209,25 | 204,20 | 204,32 | -2,66% | 11.103.341,00 |
| 14.01.2021 | 208,79 | 214,19 | 208,21 | 209,91 | 1,30% | 12.446.820,00 |
| 13.01.2021 | 207,15 | 208,79 | 204,85 | 207,21 | -0,58% | 8.570.469,00 |
| 12.01.2021 | 206,65 | 209,06 | 204,81 | 208,41 | 0,78% | 12.836.218,00 |
| 11.01.2021 | 203,03 | 207,78 | 201,01 | 206,79 | -1,48% | 16.789.281,00 |
| 08.01.2021 | 213,61 | 214,10 | 208,16 | 209,90 | -1,32% | 14.144.017,00 |
| 07.01.2021 | 213,39 | 216,60 | 211,78 | 212,71 | 0,80% | 14.474.098,00 |
| 06.01.2021 | 210,22 | 215,61 | 209,34 | 211,03 | -0,28% | 16.202.157,00 |
| 05.01.2021 | 204,74 | 213,35 | 204,60 | 211,63 | 4,40% | 19.338.304,00 |
| 04.01.2021 | 210,00 | 210,20 | 202,49 | 202,72 | -5,30% | 21.225.594,00 |
| 31.12.2020 | 216,24 | 216,90 | 212,70 | 214,06 | -1,20% | 10.487.567,00 |
| 30.12.2020 | 216,36 | 218,55 | 214,37 | 216,67 | 0,19% | 10.812.617,00 |
| 29.12.2020 | 218,30 | 221,68 | 215,40 | 216,25 | 0,07% | 14.593.765,00 |
| 28.12.2020 | 218,19 | 219,20 | 215,16 | 216,09 | -0,49% | 9.090.579,00 |
| 24.12.2020 | 219,62 | 219,88 | 216,05 | 217,15 | -1,16% | 6.398.510,00 |
| 23.12.2020 | 219,55 | 224,40 | 219,32 | 219,69 | 0,42% | 10.869.007,00 |
| 22.12.2020 | 223,28 | 223,89 | 217,70 | 218,78 | -0,24% | 13.326.166,00 |
| 21.12.2020 | 212,34 | 219,43 | 211,10 | 219,31 | -0,20% | 18.726.505,00 |
| 18.12.2020 | 222,05 | 223,46 | 218,61 | 219,75 | -0,67% | 19.092.763,00 |
| 17.12.2020 | 227,24 | 228,49 | 220,53 | 221,24 | -2,05% | 17.465.600,00 |
| 16.12.2020 | 229,33 | 232,37 | 225,30 | 225,87 | -1,58% | 17.858.394,00 |
| 15.12.2020 | 230,00 | 232,50 | 224,36 | 229,50 | 0,38% | 19.013.191,00 |
| 14.12.2020 | 235,00 | 237,63 | 228,37 | 228,62 | -0,74% | 19.231.239,00 |
| 11.12.2020 | 232,82 | 236,22 | 228,33 | 230,33 | -1,75% | 17.311.799,00 |
| 10.12.2020 | 228,10 | 237,01 | 228,02 | 234,43 | 1,02% | 16.185.032,00 |
| 09.12.2020 | 238,64 | 240,84 | 228,28 | 232,06 | -1,91% | 19.043.597,00 |
| 08.12.2020 | 238,70 | 241,70 | 234,46 | 236,57 | -0,67% | 19.682.031,00 |
| 07.12.2020 | 238,50 | 244,08 | 237,11 | 238,17 | 2,35% | 33.246.663,00 |
| 04.12.2020 | 236,36 | 238,18 | 230,25 | 232,71 | -1,89% | 29.378.368,00 |
| 03.12.2020 | 228,30 | 242,00 | 226,53 | 237,20 | 5,96% | 45.945.139,00 |
| 02.12.2020 | 213,01 | 224,99 | 210,30 | 223,85 | 5,09% | 25.912.263,00 |
| 01.12.2020 | 214,31 | 218,09 | 213,00 | 213,01 | 1,09% | 15.805.155,00 |
| 30.11.2020 | 215,70 | 217,78 | 208,52 | 210,71 | -2,67% | 16.501.856,00 |
| 27.11.2020 | 218,25 | 219,93 | 216,04 | 216,50 | -0,51% | 9.962.175,00 |
| 25.11.2020 | 217,71 | 221,00 | 213,09 | 217,61 | -0,40% | 19.254.143,00 |
| 24.11.2020 | 219,43 | 222,95 | 215,76 | 218,49 | 3,29% | 30.816.834,00 |
| 23.11.2020 | 203,24 | 214,21 | 201,87 | 211,53 | 5,97% | 28.372.397,00 |
| 20.11.2020 | 204,59 | 206,58 | 199,17 | 199,62 | -2,94% | 18.230.882,00 |
| 19.11.2020 | 200,45 | 209,44 | 199,90 | 205,67 | 1,17% | 34.236.071,00 |
| 18.11.2020 | 223,02 | 223,02 | 203,00 | 203,30 | -3,21% | 65.990.690,00 |
| 17.11.2020 | 200,25 | 211,20 | 196,05 | 210,05 | 3,78% | 38.299.287,00 |
| 16.11.2020 | 194,56 | 202,94 | 191,35 | 202,40 | 8,17% | 40.562.836,00 |
| 13.11.2020 | 179,00 | 187,27 | 178,71 | 187,11 | 5,88% | 19.784.797,00 |
| 12.11.2020 | 178,95 | 184,59 | 176,25 | 176,72 | -2,98% | 20.336.210,00 |
| 11.11.2020 | 189,89 | 190,00 | 180,41 | 182,15 | -3,47% | 29.907.750,00 |
| 10.11.2020 | 182,80 | 193,95 | 180,38 | 188,69 | 5,20% | 46.404.277,00 |
| 09.11.2020 | 179,00 | 184,46 | 172,16 | 179,36 | 13,71% | 49.014.412,00 |
| 06.11.2020 | 156,33 | 158,47 | 154,52 | 157,74 | 0,41% | 8.995.560,00 |
| 05.11.2020 | 152,48 | 157,63 | 152,10 | 157,09 | 3,60% | 12.328.321,00 |
| 04.11.2020 | 153,17 | 155,40 | 151,17 | 151,63 | -1,31% | 11.344.718,00 |
| 03.11.2020 | 151,83 | 154,82 | 150,64 | 153,65 | 3,40% | 12.249.773,00 |
| 02.11.2020 | 145,75 | 149,59 | 143,38 | 148,60 | 2,92% | 13.854.646,00 |
| 30.10.2020 | 147,20 | 149,17 | 141,58 | 144,39 | -2,63% | 15.392.753,00 |
| 29.10.2020 | 148,03 | 150,10 | 146,60 | 148,29 | 0,10% | 14.554.267,00 |
| 28.10.2020 | 153,00 | 153,95 | 148,00 | 148,14 | -4,57% | 20.279.768,00 |
| 27.10.2020 | 159,16 | 160,25 | 155,00 | 155,24 | -3,48% | 15.491.864,00 |
| 26.10.2020 | 164,95 | 165,50 | 159,05 | 160,83 | -3,90% | 16.151.140,00 |
| 23.10.2020 | 169,99 | 170,26 | 166,05 | 167,36 | -1,01% | 10.024.180,00 |
| 22.10.2020 | 164,70 | 169,63 | 164,10 | 169,07 | 3,18% | 14.238.164,00 |
| 21.10.2020 | 166,44 | 167,63 | 163,82 | 163,86 | -2,02% | 11.450.646,00 |
| 20.10.2020 | 168,29 | 169,29 | 166,18 | 167,24 | 0,08% | 12.319.920,00 |
| 19.10.2020 | 169,09 | 170,84 | 166,11 | 167,11 | -0,14% | 16.519.618,00 |
| 16.10.2020 | 171,22 | 173,42 | 167,27 | 167,35 | 1,89% | 31.780.625,00 |
| 15.10.2020 | 161,01 | 164,54 | 158,73 | 164,24 | 0,61% | 13.226.822,00 |
| 14.10.2020 | 162,70 | 165,17 | 162,49 | 163,24 | 0,68% | 10.541.785,00 |
| 13.10.2020 | 165,36 | 165,53 | 162,09 | 162,14 | -3,11% | 15.182.626,00 |
| 12.10.2020 | 167,75 | 169,20 | 165,95 | 167,35 | 0,01% | 12.176.639,00 |
| 09.10.2020 | 169,93 | 170,00 | 166,82 | 167,33 | -0,40% | 17.405.970,00 |
| 08.10.2020 | 166,22 | 168,09 | 163,54 | 168,00 | 2,06% | 20.598.604,00 |