Börse:
167,490€
-0,58%
Echtzeit-Aktienkurs Boeing Co.
Bid:
167,300€
Ask:
167,680€
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 170,80 | 170,80 | 164,58 | 164,58 | -2,30% | 18.888,00 |
| 22.01.2021 | 170,36 | 170,36 | 167,96 | 168,46 | -1,30% | 8.764,00 |
| 21.01.2021 | 176,00 | 176,58 | 170,46 | 170,68 | -2,68% | 15.075,00 |
| 20.01.2021 | 174,40 | 178,20 | 174,06 | 175,38 | 1,93% | 13.090,00 |
| 19.01.2021 | 171,30 | 173,58 | 170,36 | 172,06 | 1,55% | 10.210,00 |
| 18.01.2021 | 168,42 | 169,76 | 168,00 | 169,44 | -0,85% | 2.696,00 |
| 15.01.2021 | 171,88 | 173,20 | 169,90 | 170,90 | -2,45% | 15.789,00 |
| 14.01.2021 | 171,48 | 175,84 | 170,50 | 175,20 | 3,36% | 8.512,00 |
| 13.01.2021 | 169,58 | 171,30 | 168,88 | 169,50 | -0,27% | 7.551,00 |
| 12.01.2021 | 170,00 | 171,96 | 168,60 | 169,96 | 0,79% | 12.043,00 |
| 11.01.2021 | 168,04 | 170,00 | 165,50 | 168,62 | -2,07% | 30.662,00 |
| 08.01.2021 | 172,82 | 175,06 | 172,00 | 172,18 | -1,79% | 11.729,00 |
| 07.01.2021 | 173,02 | 176,44 | 172,00 | 175,32 | 0,53% | 10.953,00 |
| 06.01.2021 | 172,40 | 175,44 | 168,60 | 174,40 | 2,41% | 30.174,00 |
| 05.01.2021 | 166,00 | 170,32 | 164,92 | 170,30 | 1,51% | 13.411,00 |
| 04.01.2021 | 174,10 | 174,90 | 166,48 | 167,76 | -5,13% | 21.900,00 |
| 30.12.2020 | 177,80 | 177,80 | 176,60 | 176,84 | -0,53% | 3.824,00 |
| 29.12.2020 | 178,10 | 180,30 | 176,84 | 177,78 | 0,27% | 14.533,00 |
| 28.12.2020 | 183,00 | 183,00 | 176,42 | 177,30 | -2,82% | 17.066,00 |
| 23.12.2020 | 179,60 | 183,68 | 178,50 | 182,44 | 1,50% | 6.695,00 |
| 22.12.2020 | 179,40 | 185,58 | 178,30 | 179,74 | 1,47% | 11.739,00 |
| 21.12.2020 | 176,00 | 177,40 | 167,38 | 177,14 | -1,40% | 33.140,00 |
| 18.12.2020 | 180,00 | 182,32 | 179,66 | 179,66 | -2,34% | 7.400,00 |
| 17.12.2020 | 188,12 | 188,12 | 183,68 | 183,96 | -2,01% | 10.450,00 |
| 16.12.2020 | 189,20 | 190,50 | 186,62 | 187,74 | -0,58% | 10.842,00 |
| 15.12.2020 | 188,00 | 191,18 | 184,72 | 188,84 | -1,53% | 9.318,00 |
| 14.12.2020 | 191,40 | 195,00 | 190,38 | 191,78 | 0,16% | 8.096,00 |
| 11.12.2020 | 194,02 | 195,08 | 190,02 | 191,48 | -1,59% | 15.480,00 |
| 10.12.2020 | 192,60 | 194,76 | 188,00 | 194,58 | 0,06% | 16.476,00 |
| 09.12.2020 | 196,00 | 198,00 | 194,22 | 194,46 | -0,24% | 10.639,00 |
| 08.12.2020 | 197,30 | 198,70 | 193,94 | 194,92 | -1,62% | 13.650,00 |
| 07.12.2020 | 193,90 | 200,60 | 193,06 | 198,12 | 2,41% | 25.782,00 |
| 04.12.2020 | 196,74 | 200,65 | 191,66 | 193,46 | -1,42% | 33.827,00 |
| 03.12.2020 | 185,50 | 198,40 | 185,00 | 196,24 | 8,70% | 23.366,00 |
| 02.12.2020 | 177,12 | 181,34 | 174,50 | 180,54 | 0,58% | 12.993,00 |
| 01.12.2020 | 177,06 | 181,10 | 177,06 | 179,50 | 1,62% | 5.973,00 |
| 30.11.2020 | 180,40 | 181,80 | 174,64 | 176,64 | -2,62% | 13.808,00 |
| 27.11.2020 | 182,64 | 184,00 | 181,26 | 181,40 | -0,33% | 5.143,00 |
| 26.11.2020 | 183,10 | 183,78 | 181,54 | 182,00 | -0,71% | 3.826,00 |
| 25.11.2020 | 186,20 | 186,20 | 179,12 | 183,30 | -0,95% | 21.717,00 |
| 24.11.2020 | 182,00 | 187,62 | 181,96 | 185,06 | 5,05% | 23.951,00 |
| 23.11.2020 | 170,16 | 177,30 | 169,50 | 176,16 | 3,43% | 28.981,00 |
| 20.11.2020 | 171,80 | 174,02 | 169,72 | 170,32 | -0,04% | 12.096,00 |
| 19.11.2020 | 172,00 | 176,94 | 169,14 | 170,38 | -6,38% | 28.008,00 |
| 18.11.2020 | 181,10 | 190,54 | 178,90 | 182,00 | 4,53% | 60.082,00 |
| 17.11.2020 | 169,60 | 174,12 | 165,64 | 174,12 | 2,81% | 22.521,00 |
| 16.11.2020 | 161,20 | 170,00 | 159,98 | 169,36 | 9,31% | 53.325,00 |
| 13.11.2020 | 149,76 | 155,20 | 149,20 | 154,94 | 0,81% | 13.967,00 |
| 12.11.2020 | 153,80 | 154,00 | 148,64 | 153,70 | -2,64% | 15.264,00 |
| 11.11.2020 | 161,58 | 163,50 | 157,56 | 157,86 | -2,30% | 24.489,00 |
| 10.11.2020 | 153,98 | 163,84 | 152,84 | 161,58 | 7,12% | 49.889,00 |
| 09.11.2020 | 138,00 | 157,46 | 135,00 | 150,84 | 14,69% | 92.467,00 |
| 06.11.2020 | 131,68 | 132,48 | 130,36 | 131,52 | -0,47% | 7.017,00 |
| 05.11.2020 | 132,20 | 132,50 | 128,90 | 132,14 | 0,90% | 22.126,00 |
| 04.11.2020 | 131,28 | 133,22 | 129,48 | 130,96 | 0,35% | 23.611,00 |
| 03.11.2020 | 127,82 | 130,88 | 127,82 | 130,50 | 3,34% | 5.669,00 |
| 02.11.2020 | 123,02 | 126,64 | 123,02 | 126,28 | 2,53% | 12.980,00 |
| 30.10.2020 | 125,44 | 127,24 | 122,02 | 123,16 | -2,67% | 8.977,00 |
| 29.10.2020 | 127,48 | 128,74 | 125,56 | 126,54 | -1,53% | 7.111,00 |
| 28.10.2020 | 129,98 | 134,02 | 126,88 | 128,50 | -2,95% | 25.316,00 |
| 27.10.2020 | 136,16 | 136,70 | 132,40 | 132,40 | -2,52% | 11.385,00 |
| 26.10.2020 | 140,02 | 140,06 | 135,80 | 135,82 | -4,28% | 9.910,00 |
| 23.10.2020 | 142,32 | 143,72 | 140,64 | 141,90 | 1,08% | 8.661,00 |
| 22.10.2020 | 137,98 | 141,06 | 137,00 | 140,38 | 0,70% | 5.828,00 |
| 21.10.2020 | 141,00 | 142,64 | 138,98 | 139,40 | -1,55% | 12.576,00 |
| 20.10.2020 | 142,12 | 143,54 | 140,80 | 141,60 | -1,48% | 4.678,00 |
| 19.10.2020 | 142,50 | 145,76 | 141,96 | 143,72 | 0,60% | 5.740,00 |
| 16.10.2020 | 140,12 | 148,10 | 140,12 | 142,86 | 1,90% | 11.368,00 |
| 15.10.2020 | 138,26 | 140,32 | 135,78 | 140,20 | 0,86% | 9.610,00 |
| 14.10.2020 | 137,98 | 140,12 | 136,40 | 139,00 | 0,74% | 8.007,00 |
| 13.10.2020 | 141,60 | 141,60 | 137,98 | 137,98 | -2,58% | 5.740,00 |
| 12.10.2020 | 142,86 | 143,00 | 140,62 | 141,64 | -0,11% | 5.416,00 |
| 09.10.2020 | 143,50 | 144,46 | 141,48 | 141,80 | -0,73% | 6.181,00 |
| 08.10.2020 | 140,06 | 142,84 | 139,20 | 142,84 | 1,87% | 5.902,00 |
| 07.10.2020 | 136,60 | 140,70 | 136,50 | 140,22 | 3,24% | 10.972,00 |
| 06.10.2020 | 144,64 | 148,56 | 135,68 | 135,82 | -6,60% | 14.995,00 |
| 05.10.2020 | 145,50 | 145,58 | 142,44 | 145,42 | 1,39% | 6.508,00 |
| 02.10.2020 | 141,00 | 144,44 | 137,56 | 143,42 | 0,10% | 7.269,00 |
| 01.10.2020 | 144,68 | 146,92 | 141,18 | 143,28 | 1,59% | 12.264,00 |
| 30.09.2020 | 139,46 | 146,00 | 137,00 | 141,04 | 0,84% | 11.771,00 |
| 29.09.2020 | 145,00 | 145,00 | 138,30 | 139,86 | -1,78% | 9.312,00 |
| 28.09.2020 | 137,48 | 144,18 | 135,82 | 142,40 | 6,08% | 16.499,00 |
| 25.09.2020 | 126,00 | 134,24 | 124,36 | 134,24 | 7,04% | 9.605,00 |
| 24.09.2020 | 127,80 | 130,69 | 124,60 | 125,41 | -6,03% | - |
| 23.09.2020 | 134,80 | 137,11 | 133,33 | 133,46 | 0,38% | - |
| 22.09.2020 | 133,05 | 136,28 | 132,38 | 132,95 | 0,80% | - |
| 21.09.2020 | 136,25 | 138,49 | 131,70 | 131,90 | -5,82% | - |
| 18.09.2020 | 142,10 | 143,24 | 139,83 | 140,05 | -0,66% | - |
| 17.09.2020 | 139,00 | 141,63 | 136,52 | 140,98 | 0,65% | - |
| 16.09.2020 | 138,07 | 140,92 | 135,26 | 140,07 | 0,57% | - |
| 15.09.2020 | 139,74 | 142,13 | 138,35 | 139,27 | 1,59% | - |
| 14.09.2020 | 137,99 | 139,04 | 133,89 | 137,09 | 1,13% | - |
| 11.09.2020 | 135,12 | 136,34 | 132,50 | 135,56 | 0,56% | 9.298,00 |
| 10.09.2020 | 136,98 | 137,46 | 134,38 | 134,80 | -0,03% | 8.943,00 |
| 09.09.2020 | 137,02 | 138,50 | 132,96 | 134,84 | -2,47% | 17.989,00 |
| 08.09.2020 | 143,58 | 145,50 | 136,50 | 138,26 | -5,50% | 18.512,00 |
| 07.09.2020 | 143,00 | 146,72 | 143,00 | 146,30 | 3,41% | 3.361,00 |
| 04.09.2020 | 143,68 | 146,38 | 139,24 | 141,48 | -2,49% | 22.908,00 |
| 03.09.2020 | 149,08 | 152,44 | 144,16 | 145,10 | -0,41% | 13.279,00 |
| 02.09.2020 | 144,54 | 147,54 | 144,54 | 145,70 | -0,41% | 9.667,00 |