Börse:
205,173$
-1,08%
Echtzeit-Aktienkurs Boeing Co.
Bid:
204,958$
Ask:
205,387$
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 205,78 | 206,45 | 204,34 | 205,08 | -1,12% | - |
| 21.01.2021 | 211,72 | 211,93 | 206,34 | 207,41 | -1,91% | 10.832.240,00 |
| 20.01.2021 | 213,24 | 215,59 | 211,21 | 211,45 | 0,35% | 9.569.729,00 |
| 19.01.2021 | 206,99 | 211,52 | 206,52 | 210,71 | 3,13% | 11.819.957,00 |
| 15.01.2021 | 208,96 | 209,25 | 204,20 | 204,32 | -2,66% | 11.103.341,00 |
| 14.01.2021 | 208,79 | 214,19 | 208,21 | 209,91 | 1,30% | 12.328.032,00 |
| 13.01.2021 | 207,15 | 208,79 | 204,85 | 207,21 | -0,58% | 8.514.001,00 |
| 12.01.2021 | 206,65 | 209,06 | 204,81 | 208,41 | 0,80% | 12.599.550,00 |
| 11.01.2021 | 202,72 | 207,66 | 201,25 | 206,75 | -1,50% | - |
| 08.01.2021 | 213,61 | 214,10 | 208,16 | 209,90 | -1,32% | 13.921.896,00 |
| 07.01.2021 | 213,39 | 216,60 | 211,78 | 212,71 | 0,80% | 13.716.205,00 |
| 06.01.2021 | 210,22 | 215,61 | 209,34 | 211,03 | -0,28% | 16.067.872,00 |
| 05.01.2021 | 204,74 | 213,35 | 204,60 | 211,63 | 4,30% | 18.848.487,00 |
| 04.01.2021 | 210,38 | 210,40 | 202,54 | 202,90 | -5,21% | - |
| 31.12.2020 | 216,24 | 216,90 | 212,70 | 214,06 | -1,20% | 10.487.567,00 |
| 30.12.2020 | 216,36 | 218,55 | 214,37 | 216,67 | 0,19% | 10.728.772,00 |
| 29.12.2020 | 218,30 | 221,68 | 215,40 | 216,25 | 0,07% | 14.470.446,00 |
| 28.12.2020 | 218,19 | 219,20 | 215,16 | 216,09 | -0,49% | 8.830.919,00 |
| 24.12.2020 | 219,62 | 219,88 | 216,05 | 217,15 | -1,16% | 6.398.510,00 |
| 23.12.2020 | 219,55 | 224,40 | 219,32 | 219,69 | 0,42% | 10.789.078,00 |
| 22.12.2020 | 223,28 | 223,89 | 217,70 | 218,78 | -0,21% | 12.675.223,00 |
| 21.12.2020 | 212,26 | 219,38 | 211,34 | 219,23 | -0,24% | - |
| 18.12.2020 | 222,05 | 223,46 | 218,61 | 219,75 | -0,67% | 17.913.479,00 |
| 17.12.2020 | 227,24 | 228,49 | 220,53 | 221,24 | -2,05% | 17.095.257,00 |
| 16.12.2020 | 229,33 | 232,37 | 225,30 | 225,87 | -1,58% | 17.410.416,00 |
| 15.12.2020 | 230,00 | 232,50 | 224,36 | 229,50 | 0,38% | 18.936.455,00 |
| 14.12.2020 | 235,00 | 237,63 | 228,37 | 228,62 | -0,74% | 18.926.711,00 |
| 11.12.2020 | 232,82 | 236,22 | 228,33 | 230,33 | -1,75% | 17.124.266,00 |
| 10.12.2020 | 228,10 | 237,01 | 228,02 | 234,43 | 1,02% | 15.934.272,00 |
| 09.12.2020 | 238,64 | 240,84 | 228,28 | 232,06 | -1,91% | 18.898.628,00 |
| 08.12.2020 | 238,70 | 241,70 | 234,46 | 236,57 | -0,67% | 19.552.148,00 |
| 07.12.2020 | 238,50 | 244,08 | 237,11 | 238,17 | 2,35% | 32.951.524,00 |
| 04.12.2020 | 236,36 | 238,18 | 230,25 | 232,71 | -1,89% | 29.102.078,00 |
| 03.12.2020 | 228,30 | 242,00 | 226,53 | 237,20 | 5,96% | 45.611.353,00 |
| 02.12.2020 | 213,01 | 224,99 | 210,30 | 223,85 | 4,99% | 25.577.702,00 |
| 01.12.2020 | 214,47 | 217,96 | 213,03 | 213,22 | 1,19% | - |
| 30.11.2020 | 215,70 | 217,78 | 208,52 | 210,71 | -2,67% | 16.365.387,00 |
| 27.11.2020 | 218,25 | 219,93 | 216,04 | 216,50 | -0,51% | 9.962.175,00 |
| 25.11.2020 | 217,71 | 221,00 | 213,09 | 217,61 | -0,40% | 19.254.143,00 |
| 24.11.2020 | 219,43 | 222,95 | 215,76 | 218,49 | 3,29% | 31.131.995,00 |
| 23.11.2020 | 203,24 | 214,21 | 201,87 | 211,53 | 5,97% | 28.372.397,00 |
| 20.11.2020 | 204,59 | 206,58 | 199,17 | 199,62 | -2,94% | 18.230.882,00 |
| 19.11.2020 | 200,45 | 209,44 | 199,90 | 205,67 | 1,17% | 34.236.071,00 |
| 18.11.2020 | 223,02 | 223,02 | 203,00 | 203,30 | -3,21% | 65.990.690,00 |
| 17.11.2020 | 200,25 | 211,20 | 196,05 | 210,05 | 3,78% | 38.299.287,00 |
| 16.11.2020 | 194,56 | 202,94 | 191,35 | 202,40 | 8,17% | 40.562.836,00 |
| 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% | 12.249.773,00 |
| 02.11.2020 | 145,75 | 149,59 | 143,38 | 148,60 | 2,92% | 13.854.646,00 |
| 30.10.2020 | 147,20 | 149,17 | 141,58 | 144,39 | -2,63% | 15.392.753,00 |
| 29.10.2020 | 148,03 | 150,10 | 146,60 | 148,29 | 0,10% | 14.554.267,00 |
| 28.10.2020 | 153,00 | 153,95 | 148,00 | 148,14 | -4,57% | 20.279.768,00 |
| 27.10.2020 | 159,16 | 160,25 | 155,00 | 155,24 | -3,48% | 15.491.864,00 |
| 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 |