Börse:
132,157$
3,47%
Echtzeit-Aktienkurs Boeing Company
Bid:
132,028$
Ask:
132,286$
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 128,77 | 132,23 | 128,32 | 132,23 | 3,52% | 7.162.170,00 |
| 26.05.2022 | 123,10 | 128,84 | 122,74 | 127,73 | 4,65% | 8.333.861,00 |
| 25.05.2022 | 119,17 | 122,60 | 118,76 | 122,06 | 2,23% | 7.707.912,00 |
| 24.05.2022 | 122,44 | 122,70 | 117,29 | 119,40 | -3,76% | 9.092.426,00 |
| 23.05.2022 | 121,70 | 124,48 | 120,34 | 124,07 | 2,79% | 9.341.490,00 |
| 20.05.2022 | 128,77 | 128,85 | 117,08 | 120,70 | -5,07% | 18.822.241,00 |
| 19.05.2022 | 124,40 | 128,40 | 123,70 | 127,14 | 1,29% | 8.075.776,00 |
| 18.05.2022 | 130,34 | 132,10 | 124,36 | 125,52 | -4,95% | 9.567.609,00 |
| 17.05.2022 | 126,91 | 132,83 | 125,79 | 132,05 | 6,45% | 12.154.220,00 |
| 16.05.2022 | 127,05 | 131,12 | 122,35 | 124,05 | -2,48% | 10.631.557,00 |
| 13.05.2022 | 124,98 | 130,80 | 122,38 | 127,20 | 3,30% | 20.891.522,00 |
| 12.05.2022 | 126,89 | 128,53 | 120,28 | 123,14 | -4,83% | 15.891.332,00 |
| 11.05.2022 | 132,95 | 138,96 | 129,11 | 129,39 | -2,68% | 11.388.355,00 |
| 10.05.2022 | 136,76 | 137,84 | 130,33 | 132,95 | -0,27% | 11.781.424,00 |
| 09.05.2022 | 146,00 | 146,95 | 132,65 | 133,31 | -10,47% | 12.593.832,00 |
| 06.05.2022 | 149,96 | 150,90 | 145,85 | 148,90 | -1,04% | 7.697.850,00 |
| 05.05.2022 | 155,69 | 157,99 | 149,05 | 150,47 | -4,14% | 7.950.792,00 |
| 04.05.2022 | 152,91 | 157,14 | 150,77 | 156,97 | 2,21% | 9.550.623,00 |
| 03.05.2022 | 149,09 | 154,45 | 147,91 | 153,58 | 3,34% | 10.149.453,00 |
| 02.05.2022 | 148,02 | 149,45 | 143,38 | 148,61 | -0,15% | 12.399.196,00 |
| 29.04.2022 | 153,44 | 157,03 | 148,52 | 148,84 | -3,49% | 10.896.594,00 |
| 28.04.2022 | 156,61 | 156,79 | 149,00 | 154,22 | -0,16% | 13.518.816,00 |
| 27.04.2022 | 161,25 | 161,25 | 146,00 | 154,46 | -7,53% | 40.371.727,00 |
| 26.04.2022 | 174,76 | 174,87 | 166,85 | 167,04 | -5,04% | 9.277.309,00 |
| 25.04.2022 | 174,51 | 176,08 | 172,45 | 175,91 | -0,57% | 6.293.100,00 |
| 22.04.2022 | 180,78 | 182,67 | 176,50 | 176,92 | -2,26% | 6.372.406,00 |
| 21.04.2022 | 188,73 | 189,85 | 180,55 | 181,02 | -1,38% | 7.446.130,00 |
| 20.04.2022 | 187,24 | 187,34 | 182,86 | 183,55 | -1,31% | 6.824.287,00 |
| 19.04.2022 | 180,36 | 187,61 | 180,28 | 185,98 | 3,41% | 7.485.607,00 |
| 18.04.2022 | 181,45 | 182,46 | 178,55 | 179,85 | -1,15% | 5.042.585,00 |
| 14.04.2022 | 182,75 | 185,54 | 181,64 | 181,94 | -0,51% | 5.144.620,00 |
| 13.04.2022 | 176,96 | 183,46 | 176,96 | 182,87 | 3,74% | 7.399.856,00 |
| 12.04.2022 | 175,50 | 178,50 | 174,53 | 176,28 | 0,71% | 6.125.106,00 |
| 11.04.2022 | 173,84 | 179,67 | 173,40 | 175,03 | -0,10% | 6.001.124,00 |
| 08.04.2022 | 176,54 | 178,13 | 174,24 | 175,20 | -1,56% | 6.524.064,00 |
| 07.04.2022 | 178,13 | 178,66 | 173,87 | 177,97 | -0,42% | 7.517.791,00 |
| 06.04.2022 | 180,40 | 180,57 | 176,58 | 178,72 | -2,15% | 8.173.868,00 |
| 05.04.2022 | 189,70 | 192,35 | 182,52 | 182,65 | -4,46% | 9.371.632,00 |
| 04.04.2022 | 190,02 | 191,85 | 186,91 | 191,18 | 0,22% | 7.799.600,00 |
| 01.04.2022 | 192,58 | 192,62 | 188,78 | 190,76 | -0,39% | 4.862.109,00 |
| 31.03.2022 | 195,00 | 197,58 | 191,45 | 191,50 | -1,75% | 6.447.933,00 |
| 30.03.2022 | 192,32 | 197,45 | 191,36 | 194,91 | 0,57% | 9.959.326,00 |
| 29.03.2022 | 191,62 | 196,36 | 191,20 | 193,80 | 3,00% | 8.438.704,00 |
| 28.03.2022 | 188,43 | 189,26 | 184,47 | 188,16 | -0,42% | 6.904.146,00 |
| 25.03.2022 | 187,76 | 191,70 | 186,93 | 188,95 | -0,05% | 6.370.952,00 |
| 24.03.2022 | 186,35 | 189,19 | 184,72 | 189,05 | 1,62% | 7.094.360,00 |
| 23.03.2022 | 189,67 | 190,16 | 185,03 | 186,04 | -2,62% | 8.297.782,00 |
| 22.03.2022 | 185,24 | 192,86 | 184,52 | 191,04 | 2,76% | 14.378.472,00 |
| 21.03.2022 | 184,40 | 187,27 | 180,61 | 185,90 | -3,59% | 27.369.582,00 |
| 18.03.2022 | 192,07 | 193,38 | 190,10 | 192,83 | 1,39% | 12.849.575,00 |
| 17.03.2022 | 186,36 | 190,24 | 185,27 | 190,19 | 0,63% | 8.126.616,00 |
| 16.03.2022 | 183,39 | 189,60 | 182,30 | 188,99 | 5,06% | 12.077.525,00 |
| 15.03.2022 | 176,30 | 180,50 | 175,60 | 179,89 | 2,49% | 8.051.498,00 |
| 14.03.2022 | 175,88 | 178,23 | 172,57 | 175,52 | -0,40% | 8.138.882,00 |
| 11.03.2022 | 183,59 | 184,86 | 175,95 | 176,23 | -1,21% | 9.373.598,00 |
| 10.03.2022 | 175,76 | 182,02 | 175,39 | 178,39 | -0,10% | 8.364.100,00 |
| 09.03.2022 | 179,80 | 182,87 | 177,41 | 178,56 | 2,74% | 10.062.148,00 |
| 08.03.2022 | 169,73 | 180,82 | 167,58 | 173,80 | 2,74% | 13.715.459,00 |
| 07.03.2022 | 181,03 | 182,72 | 169,06 | 169,17 | -6,45% | 12.847.456,00 |
| 04.03.2022 | 187,37 | 188,32 | 178,97 | 180,84 | -4,24% | 13.104.580,00 |
| 03.03.2022 | 197,94 | 198,50 | 188,71 | 188,85 | -4,53% | 12.424.491,00 |
| 02.03.2022 | 196,27 | 199,85 | 194,64 | 197,81 | 1,49% | 7.463.406,00 |
| 01.03.2022 | 203,11 | 203,50 | 192,93 | 194,91 | -5,08% | 11.799.494,00 |
| 28.02.2022 | 198,58 | 207,31 | 196,75 | 205,34 | 1,92% | 9.859.273,00 |
| 25.02.2022 | 201,09 | 204,07 | 199,10 | 201,48 | 1,54% | 8.730.302,00 |
| 24.02.2022 | 189,29 | 198,86 | 186,88 | 198,43 | 1,02% | 12.207.625,00 |
| 23.02.2022 | 201,13 | 203,25 | 195,91 | 196,42 | -1,17% | 7.326.312,00 |
| 22.02.2022 | 205,00 | 206,90 | 197,82 | 198,74 | -4,92% | 10.382.141,00 |
| 18.02.2022 | 212,56 | 214,73 | 208,60 | 209,03 | -2,13% | 6.973.602,00 |
| 17.02.2022 | 218,47 | 218,58 | 212,67 | 213,58 | -2,44% | 6.176.575,00 |
| 16.02.2022 | 216,10 | 219,68 | 215,28 | 218,93 | 0,55% | 5.698.917,00 |
| 15.02.2022 | 214,84 | 219,54 | 213,69 | 217,73 | 3,66% | 10.461.008,00 |
| 14.02.2022 | 213,00 | 215,63 | 208,76 | 210,04 | -1,06% | 6.481.404,00 |
| 11.02.2022 | 217,87 | 221,42 | 210,27 | 212,30 | -2,95% | 11.443.738,00 |
| 10.02.2022 | 213,71 | 223,23 | 213,70 | 218,75 | 1,34% | 11.695.860,00 |
| 09.02.2022 | 214,91 | 217,04 | 213,30 | 215,86 | 1,21% | 7.587.730,00 |
| 08.02.2022 | 212,68 | 213,87 | 209,69 | 213,27 | 0,64% | 7.356.230,00 |
| 07.02.2022 | 205,79 | 214,37 | 205,42 | 211,92 | 2,65% | 11.816.911,00 |
| 04.02.2022 | 205,00 | 208,25 | 203,10 | 206,45 | 0,03% | 5.952.563,00 |
| 03.02.2022 | 206,06 | 209,10 | 204,26 | 206,39 | -0,54% | 7.054.722,00 |
| 02.02.2022 | 205,43 | 208,39 | 203,21 | 207,52 | -0,39% | 7.843.739,00 |
| 01.02.2022 | 202,48 | 208,89 | 200,50 | 208,34 | 4,05% | 12.265.145,00 |
| 31.01.2022 | 190,73 | 200,34 | 190,00 | 200,24 | 5,07% | 15.504.556,00 |
| 28.01.2022 | 188,78 | 190,72 | 183,77 | 190,57 | 0,43% | 10.966.711,00 |
| 27.01.2022 | 196,38 | 199,71 | 188,64 | 189,75 | -2,33% | 12.670.070,00 |
| 26.01.2022 | 206,21 | 206,21 | 191,92 | 194,27 | -4,82% | 19.974.396,00 |
| 25.01.2022 | 200,10 | 205,63 | 197,55 | 204,10 | -0,05% | 8.824.460,00 |
| 24.01.2022 | 199,85 | 204,80 | 192,51 | 204,20 | -0,60% | 13.810.337,00 |
| 21.01.2022 | 213,79 | 213,79 | 204,57 | 205,44 | -4,09% | 11.548.497,00 |
| 20.01.2022 | 217,38 | 221,95 | 213,42 | 214,19 | -1,33% | 7.636.803,00 |
| 19.01.2022 | 225,10 | 225,42 | 216,94 | 217,08 | -3,52% | 9.382.827,00 |
| 18.01.2022 | 224,50 | 229,67 | 224,26 | 225,01 | -0,42% | 8.947.332,00 |
| 14.01.2022 | 222,16 | 226,20 | 220,25 | 225,96 | 0,92% | 8.053.460,00 |
| 13.01.2022 | 222,25 | 226,89 | 220,05 | 223,90 | 2,97% | 17.628.012,00 |
| 12.01.2022 | 217,09 | 221,24 | 216,30 | 217,45 | 0,66% | 9.134.501,00 |
| 11.01.2022 | 209,00 | 217,03 | 208,41 | 216,02 | 3,21% | 8.098.367,00 |
| 10.01.2022 | 214,26 | 215,28 | 207,13 | 209,31 | -2,87% | 8.229.019,00 |
| 07.01.2022 | 212,98 | 218,32 | 212,38 | 215,50 | 1,97% | 9.526.395,00 |
| 06.01.2022 | 214,64 | 216,00 | 207,86 | 211,34 | -0,81% | 7.142.191,00 |
| 05.01.2022 | 216,64 | 218,93 | 211,81 | 213,07 | -0,26% | 11.564.732,00 |