Börse:
221,850$
5,03%
Echtzeit-Aktienkurs Boeing Co.
Bid:
221,764$
Ask:
221,936$
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 219,66 | 222,86 | 215,94 | 222,06 | 5,13% | - |
| 23.11.2020 | 203,06 | 214,13 | 202,07 | 211,22 | 5,81% | - |
| 20.11.2020 | 204,59 | 206,58 | 199,17 | 199,62 | -2,94% | 18.065.879,00 |
| 19.11.2020 | 200,45 | 209,44 | 199,90 | 205,67 | 1,17% | 33.892.680,00 |
| 18.11.2020 | 223,02 | 223,02 | 203,00 | 203,30 | -3,21% | 64.756.153,00 |
| 17.11.2020 | 199,99 | 211,08 | 196,24 | 210,04 | 3,77% | - |
| 16.11.2020 | 194,56 | 202,94 | 191,35 | 202,40 | 8,17% | 40.215.368,00 |
| 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% | 11.659.895,00 |
| 02.11.2020 | 145,75 | 149,59 | 143,38 | 148,60 | 2,92% | 13.598.467,00 |
| 30.10.2020 | 147,20 | 149,17 | 141,58 | 144,39 | -2,63% | 15.302.718,00 |
| 29.10.2020 | 148,03 | 150,10 | 146,60 | 148,29 | 0,10% | 14.408.102,00 |
| 28.10.2020 | 153,00 | 153,95 | 148,00 | 148,14 | -4,58% | 20.071.573,00 |
| 27.10.2020 | 160,19 | 160,19 | 155,04 | 155,25 | -3,47% | - |
| 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 |
| 07.10.2020 | 163,71 | 166,34 | 162,38 | 164,61 | 3,18% | 26.019.072,00 |
| 06.10.2020 | 173,04 | 175,56 | 159,33 | 159,54 | -6,81% | 47.132.549,00 |
| 05.10.2020 | 169,49 | 172,08 | 167,51 | 171,20 | 1,86% | 19.082.147,00 |
| 02.10.2020 | 161,86 | 169,78 | 161,80 | 168,08 | 0,13% | 31.773.793,00 |
| 01.10.2020 | 170,15 | 172,76 | 165,57 | 167,86 | 1,57% | 30.677.082,00 |
| 30.09.2020 | 164,50 | 170,98 | 164,11 | 165,26 | 1,01% | 38.436.691,00 |
| 29.09.2020 | 164,77 | 165,50 | 162,01 | 163,60 | -1,49% | 19.920.966,00 |
| 28.09.2020 | 160,33 | 168,00 | 159,20 | 166,08 | 6,44% | 38.868.155,00 |
| 25.09.2020 | 146,85 | 156,31 | 146,41 | 156,03 | 6,83% | 29.123.012,00 |
| 24.09.2020 | 150,29 | 150,31 | 145,02 | 146,05 | -3,39% | 27.098.139,00 |
| 23.09.2020 | 157,33 | 160,42 | 150,89 | 151,18 | -3,58% | 18.247.495,00 |
| 22.09.2020 | 156,81 | 160,07 | 154,95 | 156,80 | 0,29% | 17.768.918,00 |
| 21.09.2020 | 157,83 | 158,83 | 154,20 | 156,35 | -2,97% | 23.125.336,00 |
| 18.09.2020 | 165,66 | 169,72 | 161,02 | 161,14 | -3,81% | 22.057.120,00 |
| 17.09.2020 | 164,63 | 168,46 | 161,05 | 167,53 | 0,04% | 19.717.829,00 |
| 16.09.2020 | 161,95 | 170,57 | 160,31 | 167,46 | 2,43% | 21.886.252,00 |
| 15.09.2020 | 166,65 | 168,84 | 163,33 | 163,49 | -1,12% | 14.881.701,00 |
| 14.09.2020 | 161,75 | 165,94 | 158,90 | 165,35 | 3,20% | 17.228.433,00 |
| 11.09.2020 | 158,00 | 161,36 | 156,32 | 160,23 | 1,61% | 14.722.442,00 |
| 10.09.2020 | 160,96 | 163,78 | 157,57 | 157,69 | -1,92% | 14.532.586,00 |
| 09.09.2020 | 161,61 | 163,06 | 157,00 | 160,78 | -0,19% | 21.951.401,00 |
| 08.09.2020 | 165,80 | 166,90 | 160,50 | 161,08 | -5,83% | 22.622.677,00 |
| 04.09.2020 | 171,31 | 172,83 | 164,00 | 171,05 | 1,35% | 18.867.266,00 |
| 03.09.2020 | 175,00 | 180,85 | 168,12 | 168,77 | -3,44% | 27.799.393,00 |
| 02.09.2020 | 172,74 | 175,00 | 171,45 | 174,78 | 1,56% | 16.552.085,00 |
| 01.09.2020 | 170,71 | 175,49 | 169,25 | 172,10 | 0,16% | 18.997.415,00 |
| 31.08.2020 | 174,65 | 175,27 | 171,70 | 171,82 | -2,26% | 16.264.298,00 |
| 28.08.2020 | 175,11 | 177,28 | 172,57 | 175,80 | 0,92% | 20.383.897,00 |
| 27.08.2020 | 174,71 | 181,31 | 173,56 | 174,20 | 1,34% | 29.548.068,00 |
| 26.08.2020 | 173,80 | 174,43 | 171,35 | 171,90 | -1,62% | 16.189.790,00 |
| 25.08.2020 | 180,46 | 180,63 | 172,44 | 174,73 | -1,99% | 31.318.540,00 |
| 24.08.2020 | 168,78 | 178,27 | 167,93 | 178,27 | 6,43% | 39.317.105,00 |
| 21.08.2020 | 168,35 | 170,08 | 167,27 | 167,50 | -1,23% | 16.945.902,00 |
| 20.08.2020 | 168,54 | 170,84 | 165,86 | 169,58 | 0,18% | 23.213.414,00 |
| 19.08.2020 | 170,44 | 174,10 | 169,09 | 169,27 | -0,56% | 25.601.504,00 |
| 18.08.2020 | 172,01 | 173,24 | 169,01 | 170,23 | -1,03% | 21.488.490,00 |
| 17.08.2020 | 178,24 | 178,29 | 171,41 | 172,01 | -3,41% | 23.352.125,00 |
| 14.08.2020 | 173,09 | 179,47 | 172,35 | 178,08 | 1,92% | 32.414.091,00 |
| 13.08.2020 | 173,62 | 179,47 | 172,43 | 174,73 | -0,40% | 22.958.755,00 |
| 12.08.2020 | 184,01 | 184,15 | 173,19 | 175,44 | -2,60% | 40.702.391,00 |
| 11.08.2020 | 184,51 | 189,97 | 179,53 | 180,13 | 0,40% | 61.036.613,00 |
| 10.08.2020 | 171,36 | 179,79 | 171,33 | 179,41 | 5,52% | 35.857.657,00 |
| 07.08.2020 | 171,50 | 171,86 | 168,70 | 170,02 | -1,27% | 19.317.971,00 |
| 06.08.2020 | 172,80 | 175,57 | 170,60 | 172,20 | -1,19% | 32.921.629,00 |
| 05.08.2020 | 167,60 | 174,98 | 166,40 | 174,28 | 5,58% | 46.550.968,00 |
| 04.08.2020 | 164,63 | 167,40 | 163,01 | 165,07 | 1,73% | 30.853.453,00 |
| 03.08.2020 | 156,51 | 163,58 | 153,41 | 162,27 | 2,70% | 38.520.485,00 |
| 31.07.2020 | 161,55 | 163,40 | 156,26 | 158,00 | -2,44% | 30.286.699,00 |
| 30.07.2020 | 162,88 | 164,55 | 160,64 | 161,95 | -2,45% | 29.140.019,00 |
| 29.07.2020 | 172,90 | 173,01 | 162,25 | 166,01 | -2,83% | 51.709.634,00 |
| 28.07.2020 | 168,50 | 173,74 | 168,23 | 170,84 | 0,37% | 25.349.138,00 |
| 27.07.2020 | 173,19 | 174,14 | 169,00 | 170,21 | -2,04% | 30.243.773,00 |
| 24.07.2020 | 175,68 | 181,10 | 173,60 | 173,76 | -1,52% | 28.548.036,00 |
| 23.07.2020 | 178,00 | 182,50 | 175,42 | 176,45 | -1,86% | 29.587.221,00 |
| 22.07.2020 | 176,43 | 182,95 | 175,39 | 179,79 | 0,65% | 29.790.308,00 |
| 21.07.2020 | 178,43 | 182,65 | 176,75 | 178,63 | 2,41% | 40.774.510,00 |
| 20.07.2020 | 175,13 | 176,57 | 171,62 | 174,42 | -0,71% | 25.294.295,00 |
| 17.07.2020 | 178,41 | 181,10 | 175,55 | 175,66 | -1,70% | 26.214.977,00 |
| 16.07.2020 | 184,32 | 184,59 | 177,34 | 178,70 | -4,92% | 35.050.015,00 |
| 15.07.2020 | 185,54 | 189,53 | 181,25 | 187,94 | 4,43% | 48.044.830,00 |
| 14.07.2020 | 177,00 | 181,30 | 173,41 | 179,96 | 2,45% | 39.256.206,00 |
| 13.07.2020 | 180,20 | 183,25 | 174,36 | 175,65 | -1,56% | 43.364.676,00 |
| 10.07.2020 | 171,70 | 179,33 | 169,75 | 178,44 | 2,98% | 40.955.570,00 |
| 09.07.2020 | 179,67 | 180,75 | 172,81 | 173,28 | -3,78% | 33.514.458,00 |
| 08.07.2020 | 179,05 | 181,58 | 175,51 | 180,08 | 0,67% | 38.116.202,00 |
| 07.07.2020 | 185,07 | 185,07 | 178,65 | 178,88 | -4,81% | 37.105.275,00 |