Börse:
341,256$
-1,45%
Echtzeit-Aktienkurs Boeing Company
Bid:
340,299$
Ask:
342,213$
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 346,30 | 349,31 | 341,10 | 341,67 | -1,33% | 4.301.821,00 |
| 12.12.2019 | 348,25 | 351,07 | 341,00 | 346,29 | -1,06% | 5.945.360,00 |
| 11.12.2019 | 342,10 | 350,03 | 338,50 | 350,00 | 0,60% | 7.310.657,00 |
| 10.12.2019 | 350,15 | 351,40 | 347,45 | 347,90 | -0,94% | 2.891.820,00 |
| 09.12.2019 | 352,67 | 353,60 | 349,57 | 351,21 | -0,81% | 2.760.501,00 |
| 06.12.2019 | 347,89 | 354,40 | 347,11 | 354,09 | 2,43% | 2.790.302,00 |
| 05.12.2019 | 350,22 | 350,42 | 345,59 | 345,68 | -0,91% | 4.028.825,00 |
| 04.12.2019 | 354,70 | 355,29 | 348,82 | 348,84 | -0,92% | 2.985.512,00 |
| 03.12.2019 | 352,09 | 355,56 | 347,61 | 352,08 | -0,87% | 4.682.065,00 |
| 02.12.2019 | 367,08 | 367,38 | 355,16 | 355,18 | -3,00% | 4.618.911,00 |
| 29.11.2019 | 367,50 | 368,30 | 366,18 | 366,18 | -0,49% | 1.390.946,00 |
| 27.11.2019 | 369,96 | 371,83 | 366,80 | 368,00 | -1,48% | 4.152.213,00 |
| 26.11.2019 | 373,66 | 374,77 | 371,36 | 373,51 | 0,10% | 2.657.956,00 |
| 25.11.2019 | 372,52 | 374,30 | 369,20 | 373,13 | 0,48% | 3.164.874,00 |
| 22.11.2019 | 368,27 | 373,55 | 366,61 | 371,34 | 1,34% | 3.893.060,00 |
| 21.11.2019 | 369,75 | 370,76 | 366,26 | 366,44 | -1,21% | 2.633.885,00 |
| 20.11.2019 | 366,00 | 370,99 | 365,75 | 370,91 | 1,07% | 3.687.701,00 |
| 19.11.2019 | 373,51 | 374,83 | 361,61 | 367,00 | -0,67% | 6.302.575,00 |
| 18.11.2019 | 371,67 | 375,60 | 367,90 | 369,46 | -0,60% | 3.642.124,00 |
| 15.11.2019 | 370,00 | 373,48 | 369,30 | 371,68 | 1,15% | 5.382.037,00 |
| 14.11.2019 | 363,10 | 368,48 | 361,48 | 367,44 | 1,36% | 5.262.135,00 |
| 13.11.2019 | 361,87 | 366,62 | 361,11 | 362,50 | -0,10% | 3.450.291,00 |
| 12.11.2019 | 366,49 | 367,11 | 360,01 | 362,88 | -1,11% | 5.715.227,00 |
| 11.11.2019 | 349,04 | 369,75 | 345,56 | 366,96 | 4,55% | 11.449.902,00 |
| 08.11.2019 | 356,40 | 357,00 | 350,55 | 351,00 | -1,77% | 3.169.811,00 |
| 07.11.2019 | 356,12 | 359,40 | 355,05 | 357,31 | 0,88% | 2.805.434,00 |
| 06.11.2019 | 358,86 | 359,40 | 353,13 | 354,19 | -1,14% | 3.759.591,00 |
| 05.11.2019 | 355,23 | 361,61 | 353,19 | 358,29 | 2,05% | 5.456.041,00 |
| 04.11.2019 | 346,46 | 351,45 | 346,05 | 351,09 | 1,71% | 3.667.692,00 |
| 01.11.2019 | 340,59 | 345,19 | 339,50 | 345,19 | 1,55% | 3.500.951,00 |
| 31.10.2019 | 344,70 | 346,06 | 339,45 | 339,91 | -1,78% | 3.828.848,00 |
| 30.10.2019 | 346,63 | 350,00 | 343,27 | 346,06 | -0,82% | 3.968.371,00 |
| 29.10.2019 | 340,19 | 349,72 | 339,22 | 348,93 | 2,36% | 6.059.568,00 |
| 28.10.2019 | 341,50 | 344,98 | 339,49 | 340,88 | 0,31% | 3.206.261,00 |
| 25.10.2019 | 342,92 | 343,37 | 338,90 | 339,83 | -1,37% | 4.034.901,00 |
| 24.10.2019 | 341,70 | 345,74 | 337,77 | 344,55 | 1,19% | 5.394.544,00 |
| 23.10.2019 | 345,00 | 350,80 | 336,50 | 340,50 | 1,04% | 10.983.852,00 |
| 22.10.2019 | 336,07 | 341,48 | 334,46 | 337,00 | 1,79% | 7.840.800,00 |
| 21.10.2019 | 332,89 | 334,24 | 324,40 | 331,06 | -3,76% | 15.476.765,00 |
| 18.10.2019 | 369,00 | 369,35 | 344,00 | 344,00 | -6,79% | 13.376.906,00 |
| 17.10.2019 | 372,42 | 373,80 | 369,06 | 369,06 | -0,90% | 2.385.607,00 |
| 16.10.2019 | 370,22 | 377,42 | 369,24 | 372,43 | 0,40% | 3.626.463,00 |
| 15.10.2019 | 372,58 | 373,53 | 370,53 | 370,96 | -0,59% | 2.830.859,00 |
| 14.10.2019 | 374,25 | 378,70 | 372,68 | 373,18 | -0,46% | 2.122.514,00 |
| 11.10.2019 | 373,00 | 376,94 | 370,08 | 374,92 | 1,06% | 3.933.804,00 |
| 10.10.2019 | 373,70 | 374,54 | 370,33 | 371,00 | -1,06% | 2.709.856,00 |
| 09.10.2019 | 376,00 | 377,86 | 373,50 | 374,96 | 0,23% | 2.772.972,00 |
| 08.10.2019 | 371,05 | 377,34 | 368,64 | 374,10 | -0,65% | 4.018.871,00 |
| 07.10.2019 | 374,06 | 378,15 | 373,06 | 376,54 | 0,22% | 1.930.784,00 |
| 04.10.2019 | 372,25 | 376,13 | 371,72 | 375,70 | 0,98% | 2.003.507,00 |
| 03.10.2019 | 366,21 | 372,25 | 363,23 | 372,07 | 1,28% | 2.623.769,00 |
| 02.10.2019 | 371,85 | 372,99 | 363,77 | 367,36 | -2,02% | 3.698.125,00 |
| 01.10.2019 | 381,70 | 382,85 | 374,63 | 374,94 | -1,45% | 2.941.151,00 |
| 30.09.2019 | 383,00 | 383,77 | 376,69 | 380,47 | -0,62% | 3.120.765,00 |
| 27.09.2019 | 388,19 | 389,69 | 381,31 | 382,86 | -1,04% | 2.690.627,00 |
| 26.09.2019 | 387,10 | 388,23 | 383,33 | 386,89 | 0,18% | 2.520.210,00 |
| 25.09.2019 | 384,91 | 391,00 | 383,10 | 386,20 | 1,19% | 4.699.748,00 |
| 24.09.2019 | 379,54 | 381,89 | 375,31 | 381,65 | 1,23% | 3.499.044,00 |
| 23.09.2019 | 376,61 | 380,10 | 374,42 | 377,03 | -0,62% | 2.673.904,00 |
| 20.09.2019 | 384,11 | 384,73 | 377,92 | 379,39 | -1,31% | 6.388.083,00 |
| 19.09.2019 | 386,14 | 388,52 | 382,90 | 384,44 | -0,51% | 2.926.062,00 |
| 18.09.2019 | 383,25 | 386,74 | 379,80 | 386,41 | 0,58% | 4.184.592,00 |
| 17.09.2019 | 378,41 | 385,31 | 377,80 | 384,20 | 1,41% | 3.231.034,00 |
| 16.09.2019 | 378,14 | 381,63 | 375,00 | 378,85 | -0,24% | 2.904.813,00 |
| 13.09.2019 | 377,39 | 381,75 | 377,05 | 379,76 | 1,10% | 3.597.163,00 |
| 12.09.2019 | 383,71 | 384,00 | 374,31 | 375,63 | -1,91% | 4.472.809,00 |
| 11.09.2019 | 368,74 | 383,50 | 368,00 | 382,94 | 3,64% | 8.362.120,00 |
| 10.09.2019 | 359,00 | 369,49 | 358,55 | 369,49 | 2,99% | 4.462.752,00 |
| 09.09.2019 | 357,98 | 360,93 | 354,73 | 358,78 | -1,16% | 3.967.103,00 |
| 06.09.2019 | 361,61 | 364,91 | 359,12 | 363,00 | 0,75% | 2.998.791,00 |
| 05.09.2019 | 360,14 | 364,71 | 359,13 | 360,30 | 1,06% | 3.533.362,00 |
| 04.09.2019 | 357,68 | 358,03 | 354,43 | 356,53 | 0,60% | 2.693.670,00 |
| 03.09.2019 | 354,11 | 355,32 | 350,61 | 354,42 | -2,16% | 4.273.831,00 |
| 02.09.2019 | 362,01 | 362,25 | 359,54 | 362,25 | -0,51% | - |
| 30.08.2019 | 364,37 | 366,37 | 362,40 | 364,09 | 0,37% | 3.147.903,00 |
| 29.08.2019 | 363,85 | 366,04 | 360,17 | 362,74 | 0,77% | 2.718.316,00 |
| 28.08.2019 | 353,31 | 360,19 | 351,18 | 359,97 | 1,48% | 2.409.302,00 |
| 27.08.2019 | 359,42 | 361,31 | 353,62 | 354,73 | -1,20% | 3.742.125,00 |
| 26.08.2019 | 365,04 | 367,34 | 356,89 | 359,04 | 0,85% | 4.665.447,00 |
| 23.08.2019 | 355,35 | 369,69 | 354,35 | 356,01 | 0,45% | 11.442.041,00 |
| 22.08.2019 | 342,43 | 356,44 | 341,01 | 354,41 | 4,24% | 8.161.876,00 |
| 21.08.2019 | 335,48 | 342,58 | 333,21 | 339,99 | 2,48% | 3.204.371,00 |
| 20.08.2019 | 332,47 | 333,50 | 328,88 | 331,75 | -0,61% | 2.027.031,00 |
| 19.08.2019 | 334,18 | 335,91 | 331,40 | 333,78 | 1,01% | 2.323.543,00 |
| 16.08.2019 | 330,22 | 331,16 | 326,48 | 330,45 | 0,75% | 3.565.680,00 |
| 15.08.2019 | 323,00 | 328,07 | 319,55 | 328,00 | 2,37% | 4.633.951,00 |
| 14.08.2019 | 328,35 | 329,54 | 320,41 | 320,42 | -3,74% | 5.003.733,00 |
| 13.08.2019 | 331,82 | 337,40 | 330,50 | 332,86 | -0,01% | 3.688.861,00 |
| 12.08.2019 | 333,68 | 336,01 | 331,37 | 332,88 | -1,38% | 2.488.063,00 |
| 09.08.2019 | 334,06 | 339,08 | 333,17 | 337,55 | 0,36% | 3.018.608,00 |
| 08.08.2019 | 331,30 | 336,43 | 328,86 | 336,35 | 1,50% | 3.672.980,00 |
| 07.08.2019 | 328,60 | 333,65 | 324,57 | 331,38 | -0,32% | 4.187.612,00 |
| 06.08.2019 | 333,99 | 335,70 | 329,14 | 332,45 | 0,42% | 3.653.260,00 |
| 05.08.2019 | 332,46 | 333,37 | 326,95 | 331,06 | -2,50% | 5.876.085,00 |
| 02.08.2019 | 334,56 | 340,54 | 332,32 | 339,56 | 1,58% | 4.675.379,00 |
| 01.08.2019 | 341,91 | 344,29 | 333,00 | 334,29 | -2,02% | 6.465.267,00 |
| 31.07.2019 | 348,49 | 351,29 | 341,05 | 341,18 | -1,81% | 5.157.317,00 |
| 30.07.2019 | 339,84 | 347,49 | 336,56 | 347,46 | 2,13% | 4.492.188,00 |
| 29.07.2019 | 344,99 | 346,08 | 339,11 | 340,21 | -1,39% | 4.091.347,00 |
| 26.07.2019 | 346,20 | 348,42 | 342,00 | 345,00 | -0,89% | 4.353.533,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen