Börse:
213,350$
Echtzeit-Aktienkurs Boeing Company
Bid:
213,122$
Ask:
213,578$
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 213,12 | 215,37 | 211,91 | 213,36 | 0,00% | 7.944.216,00 |
| 16.09.2021 | 213,96 | 216,31 | 213,31 | 213,36 | -0,40% | 6.370.944,00 |
| 15.09.2021 | 211,79 | 214,35 | 210,32 | 214,22 | 1,25% | 7.916.346,00 |
| 14.09.2021 | 215,84 | 216,11 | 210,71 | 211,57 | -1,36% | 9.947.021,00 |
| 13.09.2021 | 211,35 | 215,64 | 209,88 | 214,48 | 1,99% | 10.175.861,00 |
| 10.09.2021 | 215,16 | 215,89 | 210,12 | 210,30 | -1,70% | 6.959.706,00 |
| 09.09.2021 | 211,15 | 216,61 | 210,72 | 213,94 | 1,21% | 9.242.766,00 |
| 08.09.2021 | 213,60 | 216,08 | 210,51 | 211,38 | -1,33% | 8.877.646,00 |
| 07.09.2021 | 215,91 | 216,71 | 212,17 | 214,24 | -1,84% | 13.196.121,00 |
| 06.09.2021 | 217,62 | 218,38 | 217,61 | 218,25 | 0,04% | - |
| 03.09.2021 | 219,45 | 221,18 | 217,46 | 218,17 | -1,20% | 6.400.289,00 |
| 02.09.2021 | 218,95 | 223,84 | 218,08 | 220,83 | 1,24% | 8.905.096,00 |
| 01.09.2021 | 220,00 | 221,76 | 217,62 | 218,12 | -0,63% | 7.157.411,00 |
| 31.08.2021 | 217,33 | 221,33 | 217,09 | 219,50 | 0,85% | 6.764.472,00 |
| 30.08.2021 | 222,35 | 222,37 | 217,53 | 217,66 | -1,84% | 7.587.846,00 |
| 27.08.2021 | 217,47 | 222,43 | 216,86 | 221,75 | 2,42% | 7.684.922,00 |
| 26.08.2021 | 221,41 | 222,90 | 215,91 | 216,50 | -2,05% | 8.341.440,00 |
| 25.08.2021 | 221,50 | 222,30 | 219,10 | 221,03 | -0,18% | 6.528.930,00 |
| 24.08.2021 | 220,11 | 223,10 | 219,80 | 221,43 | 0,93% | 8.942.578,00 |
| 23.08.2021 | 215,83 | 220,18 | 215,38 | 219,40 | 3,16% | 10.392.069,00 |
| 20.08.2021 | 212,31 | 214,74 | 210,94 | 212,67 | 0,24% | 9.335.698,00 |
| 19.08.2021 | 216,30 | 218,30 | 211,73 | 212,16 | -3,12% | 11.404.356,00 |
| 18.08.2021 | 221,73 | 223,65 | 218,90 | 219,00 | -1,45% | 9.000.859,00 |
| 17.08.2021 | 226,20 | 226,24 | 219,80 | 222,22 | -2,99% | 13.123.951,00 |
| 16.08.2021 | 231,90 | 232,03 | 227,14 | 229,06 | -2,30% | 7.626.887,00 |
| 13.08.2021 | 238,01 | 239,69 | 234,29 | 234,46 | -1,56% | 6.390.338,00 |
| 12.08.2021 | 240,00 | 241,15 | 236,51 | 238,18 | -0,55% | 6.816.343,00 |
| 11.08.2021 | 236,61 | 239,59 | 234,58 | 239,49 | 1,57% | 9.663.966,00 |
| 10.08.2021 | 231,97 | 236,85 | 231,62 | 235,78 | 1,51% | 9.603.454,00 |
| 09.08.2021 | 229,00 | 233,57 | 226,89 | 232,27 | 0,41% | 8.358.622,00 |
| 06.08.2021 | 231,55 | 233,57 | 230,42 | 231,33 | 0,60% | 6.061.935,00 |
| 05.08.2021 | 226,68 | 231,54 | 226,49 | 229,94 | 1,46% | 8.362.602,00 |
| 04.08.2021 | 226,42 | 232,35 | 225,33 | 226,63 | -1,07% | 9.756.279,00 |
| 03.08.2021 | 225,90 | 229,10 | 221,30 | 229,09 | 1,66% | 7.326.398,00 |
| 02.08.2021 | 227,19 | 230,47 | 224,87 | 225,34 | -0,50% | 8.889.125,00 |
| 30.07.2021 | 229,39 | 231,18 | 225,40 | 226,48 | -2,22% | 9.940.082,00 |
| 29.07.2021 | 233,69 | 234,82 | 231,12 | 231,63 | 0,03% | 8.667.869,00 |
| 28.07.2021 | 234,05 | 237,49 | 231,33 | 231,57 | 4,18% | 19.330.500,00 |
| 27.07.2021 | 223,17 | 225,70 | 220,42 | 222,27 | -1,59% | 8.784.223,00 |
| 26.07.2021 | 220,00 | 226,12 | 219,89 | 225,85 | 1,95% | 8.933.194,00 |
| 23.07.2021 | 222,97 | 224,63 | 220,94 | 221,52 | 0,29% | 9.379.453,00 |
| 22.07.2021 | 221,52 | 222,25 | 218,31 | 220,87 | -0,75% | 9.768.898,00 |
| 21.07.2021 | 219,50 | 224,09 | 218,90 | 222,54 | 2,48% | 11.437.567,00 |
| 20.07.2021 | 208,10 | 217,37 | 206,62 | 217,15 | 4,91% | 17.027.300,00 |
| 19.07.2021 | 211,18 | 211,55 | 204,80 | 206,99 | -4,94% | 24.123.597,00 |
| 16.07.2021 | 223,11 | 224,00 | 217,03 | 217,74 | -2,25% | 12.413.422,00 |
| 15.07.2021 | 222,88 | 226,67 | 220,80 | 222,76 | -0,75% | 12.228.645,00 |
| 14.07.2021 | 229,02 | 230,52 | 224,30 | 224,45 | -1,64% | 12.137.004,00 |
| 13.07.2021 | 232,27 | 234,49 | 228,16 | 228,20 | -4,23% | 21.029.504,00 |
| 12.07.2021 | 237,99 | 240,77 | 236,46 | 238,29 | -0,54% | 9.071.492,00 |
| 09.07.2021 | 237,77 | 240,38 | 236,22 | 239,59 | 1,19% | 12.385.382,00 |
| 08.07.2021 | 227,48 | 237,47 | 226,16 | 236,77 | 2,15% | 17.964.250,00 |
| 07.07.2021 | 235,17 | 238,01 | 230,52 | 231,78 | -1,85% | 11.497.000,00 |
| 06.07.2021 | 236,85 | 237,17 | 233,47 | 236,14 | -0,23% | 11.045.802,00 |
| 02.07.2021 | 239,55 | 240,11 | 233,47 | 236,68 | -1,27% | 15.722.452,00 |
| 01.07.2021 | 240,36 | 241,80 | 238,61 | 239,73 | 0,07% | 9.516.185,00 |
| 30.06.2021 | 236,24 | 241,17 | 236,00 | 239,56 | 1,61% | 12.089.069,00 |
| 29.06.2021 | 243,74 | 244,37 | 235,66 | 235,76 | -1,75% | 16.500.068,00 |
| 28.06.2021 | 244,73 | 245,08 | 238,88 | 239,96 | -3,39% | 18.151.979,00 |
| 25.06.2021 | 250,75 | 252,30 | 248,25 | 248,38 | -0,87% | 9.625.783,00 |
| 24.06.2021 | 245,20 | 250,74 | 243,70 | 250,57 | 2,87% | 13.755.551,00 |
| 23.06.2021 | 244,80 | 246,87 | 243,17 | 243,57 | -0,09% | 9.874.664,00 |
| 22.06.2021 | 244,50 | 244,63 | 241,08 | 243,78 | -0,61% | 10.042.509,00 |
| 21.06.2021 | 238,66 | 245,62 | 237,25 | 245,28 | 3,34% | 15.301.780,00 |
| 18.06.2021 | 237,79 | 239,31 | 235,80 | 237,35 | -0,78% | 11.965.015,00 |
| 17.06.2021 | 241,96 | 243,50 | 237,33 | 239,22 | -1,26% | 10.774.398,00 |
| 16.06.2021 | 245,25 | 246,06 | 241,55 | 242,27 | -1,73% | 10.529.196,00 |
| 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 |