160,790€
0,73%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 159,60 | 161,05 | 157,49 | 160,91 | 0,81% | - |
| 17.04.2024 | 161,28 | 161,40 | 158,02 | 159,62 | -0,50% | 6.351,00 |
| 16.04.2024 | 157,52 | 160,42 | 157,42 | 160,42 | 1,42% | 7.435,00 |
| 15.04.2024 | 161,00 | 161,68 | 157,70 | 158,18 | -0,89% | 16.941,00 |
| 12.04.2024 | 162,42 | 163,50 | 159,24 | 159,60 | -1,40% | 11.736,00 |
| 11.04.2024 | 162,98 | 163,32 | 159,78 | 161,86 | -0,52% | 15.268,00 |
| 10.04.2024 | 163,80 | 165,36 | 160,64 | 162,70 | -0,84% | 15.992,00 |
| 09.04.2024 | 167,42 | 167,80 | 162,90 | 164,08 | -1,97% | 14.178,00 |
| 08.04.2024 | 167,98 | 169,96 | 166,98 | 167,38 | -0,84% | 13.898,00 |
| 05.04.2024 | 169,78 | 170,96 | 168,32 | 168,80 | -0,31% | 9.735,00 |
| 04.04.2024 | 170,50 | 173,04 | 168,68 | 169,32 | -0,83% | 9.526,00 |
| 03.04.2024 | 174,56 | 174,96 | 170,40 | 170,74 | -2,33% | 7.416,00 |
| 02.04.2024 | 177,80 | 180,00 | 174,00 | 174,82 | -2,37% | 15.209,00 |
| 28.03.2024 | 177,58 | 179,40 | 176,82 | 179,06 | 0,81% | 11.375,00 |
| 27.03.2024 | 173,98 | 177,80 | 173,02 | 177,62 | 2,77% | 15.634,00 |
| 26.03.2024 | 177,38 | 178,00 | 172,60 | 172,84 | -2,52% | 16.400,00 |
| 25.03.2024 | 175,70 | 181,96 | 174,34 | 177,30 | 1,08% | 21.036,00 |
| 22.03.2024 | 174,58 | 178,10 | 174,16 | 175,40 | 1,00% | 9.518,00 |
| 21.03.2024 | 172,80 | 174,82 | 172,50 | 173,66 | 0,68% | 12.854,00 |
| 20.03.2024 | 167,28 | 172,48 | 160,52 | 172,48 | 3,18% | 17.299,00 |
| 19.03.2024 | 165,50 | 167,28 | 164,92 | 167,16 | 0,78% | 15.567,00 |
| 18.03.2024 | 166,78 | 166,78 | 163,10 | 165,86 | -1,36% | 19.431,00 |
| 15.03.2024 | 166,88 | 169,16 | 166,06 | 168,14 | 0,67% | 10.950,00 |
| 14.03.2024 | 167,36 | 169,46 | 165,94 | 167,02 | 0,30% | 10.277,00 |
| 13.03.2024 | 168,52 | 169,94 | 166,22 | 166,52 | -1,54% | 17.204,00 |
| 12.03.2024 | 175,52 | 176,00 | 167,60 | 169,12 | -3,53% | 32.225,00 |
| 11.03.2024 | 181,10 | 181,96 | 173,80 | 175,30 | -3,62% | 20.023,00 |
| 08.03.2024 | 183,96 | 185,50 | 181,88 | 181,88 | -2,10% | 7.156,00 |
| 07.03.2024 | 184,24 | 186,00 | 183,08 | 185,78 | 0,63% | 4.599,00 |
| 06.03.2024 | 185,34 | 185,84 | 183,48 | 184,62 | -0,09% | 5.367,00 |
| 05.03.2024 | 185,50 | 186,14 | 183,46 | 184,78 | -0,05% | 4.736,00 |
| 04.03.2024 | 185,00 | 185,56 | 181,38 | 184,88 | 0,08% | 8.835,00 |
| 01.03.2024 | 188,30 | 189,44 | 184,00 | 184,74 | -1,82% | 7.534,00 |
| 29.02.2024 | 189,34 | 190,46 | 187,52 | 188,16 | -1,57% | 4.489,00 |
| 28.02.2024 | 186,08 | 191,82 | 185,10 | 191,16 | 3,12% | 5.820,00 |
| 27.02.2024 | 184,02 | 185,90 | 184,02 | 185,38 | 0,21% | 4.313,00 |
| 26.02.2024 | 185,82 | 186,88 | 184,36 | 185,00 | -0,80% | 3.833,00 |
| 23.02.2024 | 186,82 | 186,82 | 182,02 | 186,50 | 0,20% | 9.903,00 |
| 22.02.2024 | 188,00 | 188,46 | 185,46 | 186,12 | -0,18% | 7.848,00 |
| 21.02.2024 | 188,20 | 188,80 | 186,06 | 186,46 | -0,51% | 4.862,00 |
| 20.02.2024 | 189,22 | 189,98 | 187,42 | 187,42 | -1,10% | 4.211,00 |
| 19.02.2024 | 189,76 | 189,88 | 188,20 | 189,50 | 0,30% | 3.557,00 |
| 16.02.2024 | 190,82 | 191,82 | 188,30 | 188,94 | -1,08% | 4.162,00 |
| 15.02.2024 | 189,38 | 191,54 | 189,00 | 191,00 | 0,70% | 5.501,00 |
| 14.02.2024 | 191,24 | 192,94 | 188,60 | 189,68 | -0,12% | 5.918,00 |
| 13.02.2024 | 193,36 | 194,54 | 189,46 | 189,90 | -2,19% | 10.663,00 |
| 12.02.2024 | 194,16 | 195,14 | 192,94 | 194,16 | 0,17% | 7.225,00 |
| 09.02.2024 | 194,38 | 195,74 | 192,86 | 193,84 | -0,06% | 6.550,00 |
| 08.02.2024 | 197,50 | 198,16 | 193,84 | 193,96 | -1,49% | 8.830,00 |
| 07.02.2024 | 194,50 | 198,24 | 193,24 | 196,90 | 1,57% | 8.184,00 |
| 06.02.2024 | 191,88 | 195,54 | 189,98 | 193,86 | 0,68% | 7.301,00 |
| 05.02.2024 | 192,00 | 193,02 | 188,74 | 192,56 | -0,81% | 9.907,00 |
| 02.02.2024 | 193,86 | 194,14 | 191,12 | 194,14 | 0,52% | 5.320,00 |
| 01.02.2024 | 196,50 | 199,04 | 191,00 | 193,14 | -1,42% | 10.973,00 |
| 31.01.2024 | 185,50 | 196,98 | 183,00 | 195,92 | 6,02% | 21.677,00 |
| 30.01.2024 | 191,00 | 191,50 | 183,80 | 184,80 | -2,50% | 11.031,00 |
| 29.01.2024 | 192,00 | 192,40 | 188,42 | 189,54 | 0,55% | 9.439,00 |
| 26.01.2024 | 185,86 | 190,26 | 185,20 | 188,50 | 1,34% | 10.029,00 |
| 25.01.2024 | 194,68 | 195,10 | 183,22 | 186,00 | -5,56% | 23.341,00 |
| 24.01.2024 | 192,98 | 199,58 | 191,60 | 196,96 | 1,05% | 15.037,00 |
| 23.01.2024 | 197,32 | 199,20 | 194,74 | 194,92 | -1,11% | 8.197,00 |
| 22.01.2024 | 197,42 | 199,26 | 191,02 | 197,10 | 0,05% | 11.975,00 |
| 19.01.2024 | 195,00 | 197,12 | 192,10 | 197,00 | 1,10% | 18.172,00 |
| 18.01.2024 | 186,56 | 196,08 | 186,02 | 194,86 | 4,34% | 28.940,00 |
| 17.01.2024 | 184,48 | 190,10 | 182,24 | 186,76 | 1,09% | 14.197,00 |
| 16.01.2024 | 196,38 | 197,76 | 183,58 | 184,74 | -5,98% | 23.185,00 |
| 15.01.2024 | 197,24 | 197,54 | 195,02 | 196,48 | -1,20% | 26.516,00 |
| 12.01.2024 | 202,75 | 203,20 | 198,16 | 198,86 | -2,18% | 20.128,00 |
| 11.01.2024 | 207,30 | 209,40 | 203,10 | 203,30 | -2,19% | 13.563,00 |
| 10.01.2024 | 205,50 | 211,15 | 205,50 | 207,85 | 0,39% | 18.309,00 |
| 09.01.2024 | 210,00 | 210,15 | 204,00 | 207,05 | -0,79% | 25.220,00 |
| 08.01.2024 | 208,50 | 213,50 | 205,70 | 208,70 | -7,74% | 63.122,00 |
| 05.01.2024 | 223,85 | 226,30 | 223,15 | 226,20 | 0,62% | 3.224,00 |
| 04.01.2024 | 223,20 | 226,30 | 222,20 | 224,80 | 0,81% | 4.544,00 |
| 03.01.2024 | 229,05 | 229,40 | 223,00 | 223,00 | -3,06% | 7.777,00 |
| 02.01.2024 | 235,85 | 237,00 | 229,30 | 230,05 | -1,98% | 7.317,00 |
| 29.12.2023 | 234,65 | 235,65 | 232,60 | 234,70 | -0,04% | 2.920,00 |
| 28.12.2023 | 235,60 | 235,95 | 232,45 | 234,80 | -0,45% | 7.139,00 |
| 27.12.2023 | 237,00 | 238,50 | 235,05 | 235,85 | -0,27% | 3.142,00 |
| 22.12.2023 | 237,75 | 238,95 | 235,70 | 236,50 | -0,23% | 3.675,00 |
| 21.12.2023 | 240,25 | 243,20 | 236,80 | 237,05 | -0,50% | 5.408,00 |
| 20.12.2023 | 239,80 | 242,50 | 238,25 | 238,25 | -0,50% | 4.908,00 |
| 19.12.2023 | 237,55 | 241,40 | 237,55 | 239,45 | 0,29% | 4.541,00 |
| 18.12.2023 | 241,80 | 241,95 | 238,20 | 238,75 | -1,36% | 6.480,00 |
| 15.12.2023 | 233,65 | 243,40 | 232,65 | 242,05 | 3,64% | 13.842,00 |
| 14.12.2023 | 230,55 | 233,70 | 226,70 | 233,55 | 1,50% | 6.580,00 |
| 13.12.2023 | 230,25 | 232,45 | 229,50 | 230,10 | 0,00% | 4.540,00 |
| 12.12.2023 | 230,70 | 232,10 | 229,55 | 230,10 | 0,04% | 6.633,00 |
| 11.12.2023 | 227,45 | 230,20 | 226,10 | 230,00 | 1,50% | 8.915,00 |
| 08.12.2023 | 219,45 | 226,80 | 218,30 | 226,60 | 3,14% | 10.735,00 |
| 07.12.2023 | 219,35 | 220,70 | 214,35 | 219,70 | -0,14% | 5.577,00 |
| 06.12.2023 | 216,95 | 221,65 | 215,75 | 220,00 | 1,50% | 5.710,00 |
| 05.12.2023 | 215,45 | 217,35 | 213,90 | 216,75 | -0,02% | 5.268,00 |
| 04.12.2023 | 215,15 | 216,80 | 212,55 | 216,80 | 1,03% | 4.784,00 |
| 01.12.2023 | 211,90 | 216,55 | 211,90 | 214,60 | 0,75% | 5.189,00 |
| 30.11.2023 | 204,90 | 213,40 | 204,90 | 213,00 | 4,39% | 6.167,00 |
| 29.11.2023 | 202,95 | 204,70 | 202,00 | 204,05 | 0,34% | 1.987,00 |
| 28.11.2023 | 202,00 | 204,70 | 199,84 | 203,35 | 1,62% | 3.762,00 |
| 27.11.2023 | 200,80 | 200,85 | 199,48 | 200,10 | -0,35% | 2.253,00 |
| 24.11.2023 | 201,00 | 202,50 | 200,35 | 200,80 | 0,12% | 3.640,00 |