Börse:
330,823$
-1,62%
Echtzeit-Aktienkurs Boeing Company
Bid:
330,334$
Ask:
331,313$
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 334,05 | 334,66 | 330,23 | 330,38 | -1,75% | 3.653.221,00 |
| 20.02.2020 | 338,29 | 341,24 | 335,39 | 336,28 | -0,60% | 2.756.079,00 |
| 19.02.2020 | 338,12 | 341,47 | 335,86 | 338,30 | -0,17% | 4.908.370,00 |
| 18.02.2020 | 338,77 | 339,99 | 336,10 | 338,88 | -0,47% | 2.765.615,00 |
| 14.02.2020 | 342,30 | 344,50 | 338,00 | 340,49 | -0,68% | 4.199.751,00 |
| 13.02.2020 | 344,32 | 347,89 | 342,63 | 342,82 | -1,33% | 3.707.777,00 |
| 12.02.2020 | 346,42 | 349,95 | 345,85 | 347,45 | 0,88% | 4.341.260,00 |
| 11.02.2020 | 347,64 | 348,08 | 342,10 | 344,42 | -0,07% | 5.204.773,00 |
| 10.02.2020 | 337,22 | 345,94 | 336,32 | 344,67 | 2,35% | 5.802.883,00 |
| 07.02.2020 | 340,37 | 340,74 | 335,69 | 336,75 | -1,37% | 5.269.043,00 |
| 06.02.2020 | 330,91 | 343,44 | 325,66 | 341,43 | 3,60% | 12.532.285,00 |
| 05.02.2020 | 320,50 | 329,68 | 319,23 | 329,55 | 3,65% | 6.006.892,00 |
| 04.02.2020 | 318,28 | 319,48 | 315,03 | 317,94 | 0,61% | 3.762.730,00 |
| 03.02.2020 | 318,75 | 320,74 | 314,88 | 316,00 | -0,71% | 4.726.309,00 |
| 31.01.2020 | 321,75 | 321,93 | 316,99 | 318,27 | -1,56% | 4.892.872,00 |
| 30.01.2020 | 320,50 | 325,35 | 317,64 | 323,30 | 0,40% | 5.907.356,00 |
| 29.01.2020 | 324,35 | 327,17 | 319,14 | 322,02 | 1,72% | 12.415.995,00 |
| 28.01.2020 | 318,05 | 319,36 | 314,00 | 316,56 | -0,01% | 5.278.802,00 |
| 27.01.2020 | 316,21 | 321,26 | 314,58 | 316,60 | -2,00% | 7.445.131,00 |
| 24.01.2020 | 322,00 | 326,20 | 312,51 | 323,05 | 1,66% | 17.709.391,00 |
| 23.01.2020 | 308,50 | 318,17 | 307,70 | 317,79 | 2,84% | 8.905.042,00 |
| 22.01.2020 | 309,82 | 312,84 | 302,72 | 309,00 | -1,39% | 18.709.295,00 |
| 21.01.2020 | 322,60 | 326,60 | 305,75 | 313,37 | -3,33% | 19.177.086,00 |
| 17.01.2020 | 332,39 | 332,50 | 323,00 | 324,15 | -2,36% | 11.061.716,00 |
| 16.01.2020 | 331,05 | 332,87 | 329,31 | 332,00 | 0,67% | 3.945.866,00 |
| 15.01.2020 | 332,35 | 333,11 | 329,69 | 329,80 | -0,77% | 4.545.005,00 |
| 14.01.2020 | 330,76 | 335,35 | 328,28 | 332,35 | 0,65% | 6.796.124,00 |
| 13.01.2020 | 332,40 | 334,10 | 330,08 | 330,22 | 0,09% | 5.489.828,00 |
| 10.01.2020 | 335,56 | 337,70 | 329,45 | 329,92 | -1,91% | 7.130.448,00 |
| 09.01.2020 | 334,95 | 341,73 | 332,05 | 336,34 | 1,50% | 8.071.134,00 |
| 08.01.2020 | 332,40 | 334,03 | 329,60 | 331,37 | -1,75% | 8.195.952,00 |
| 07.01.2020 | 334,26 | 344,19 | 330,71 | 337,28 | 1,06% | 9.823.952,00 |
| 06.01.2020 | 329,30 | 334,86 | 327,88 | 333,74 | 0,29% | 5.141.317,00 |
| 03.01.2020 | 330,63 | 334,89 | 330,30 | 332,76 | -0,17% | 3.862.729,00 |
| 02.01.2020 | 328,55 | 333,35 | 327,70 | 333,32 | 2,32% | 4.502.392,00 |
| 31.12.2019 | 325,41 | 326,57 | 323,32 | 325,76 | -0,20% | 4.965.226,00 |
| 30.12.2019 | 330,50 | 330,63 | 325,71 | 326,40 | -1,13% | 4.379.290,00 |
| 27.12.2019 | 330,20 | 333,65 | 329,17 | 330,14 | 0,07% | 3.973.176,00 |
| 26.12.2019 | 332,70 | 333,36 | 329,30 | 329,92 | -0,92% | 4.453.854,00 |
| 24.12.2019 | 339,51 | 339,75 | 332,62 | 333,00 | -1,35% | 4.120.051,00 |
| 23.12.2019 | 336,75 | 340,59 | 334,20 | 337,55 | 2,91% | 9.423.041,00 |
| 20.12.2019 | 334,62 | 335,50 | 328,00 | 328,00 | -1,65% | 8.654.560,00 |
| 19.12.2019 | 332,90 | 334,81 | 330,98 | 333,50 | 0,85% | 5.331.567,00 |
| 18.12.2019 | 328,72 | 335,25 | 328,14 | 330,68 | 1,13% | 6.922.988,00 |
| 17.12.2019 | 322,06 | 330,95 | 320,61 | 327,00 | 0,00% | 13.411.481,00 |
| 16.12.2019 | 328,53 | 336,23 | 326,43 | 327,00 | -4,29% | 16.098.556,00 |
| 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 |