159,860€
0,26%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 159,44 | 163,89 | 158,61 | 163,80 | 2,68% | 161,00 |
| 30.05.2024 | 158,34 | 161,16 | 158,29 | 159,52 | 0,37% | 6,00 |
| 29.05.2024 | 160,53 | 162,17 | 158,89 | 158,93 | -1,41% | 215,00 |
| 28.05.2024 | 160,92 | 164,20 | 159,63 | 161,20 | -0,05% | 51,00 |
| 27.05.2024 | 162,25 | 162,30 | 160,51 | 161,28 | 0,24% | 709,00 |
| 24.05.2024 | 160,23 | 161,20 | 156,42 | 160,89 | 0,98% | 384,00 |
| 23.05.2024 | 172,41 | 172,72 | 158,83 | 159,33 | -7,45% | 792,00 |
| 22.05.2024 | 170,81 | 172,34 | 169,26 | 172,15 | 1,13% | 148,00 |
| 21.05.2024 | 171,73 | 172,65 | 168,81 | 170,23 | -0,98% | 388,00 |
| 20.05.2024 | 170,31 | 173,67 | 168,64 | 171,91 | 1,01% | 60,00 |
| 17.05.2024 | 168,27 | 170,49 | 166,74 | 170,19 | 1,03% | 58,00 |
| 16.05.2024 | 163,35 | 169,01 | 161,86 | 168,45 | 3,52% | 144,00 |
| 15.05.2024 | 164,88 | 166,56 | 162,15 | 162,72 | -2,58% | 165,00 |
| 14.05.2024 | 165,55 | 169,75 | 165,03 | 167,03 | 0,99% | 78,00 |
| 13.05.2024 | 165,22 | 167,30 | 164,80 | 165,40 | -0,19% | 63,00 |
| 10.05.2024 | 168,12 | 168,73 | 165,21 | 165,71 | -1,43% | 151,00 |
| 09.05.2024 | 167,42 | 168,60 | 166,28 | 168,12 | 0,17% | 171,00 |
| 08.05.2024 | 164,51 | 169,03 | 163,53 | 167,83 | 2,15% | 52,00 |
| 07.05.2024 | 165,09 | 165,46 | 163,25 | 164,30 | -0,80% | 1.013,00 |
| 06.05.2024 | 167,72 | 170,73 | 162,26 | 165,63 | -0,84% | 61,00 |
| 03.05.2024 | 167,54 | 167,54 | 165,04 | 167,04 | 0,19% | 393,00 |
| 02.05.2024 | 160,60 | 166,76 | 160,27 | 166,72 | 6,00% | 1.361,00 |
| 30.04.2024 | 161,89 | 162,74 | 157,22 | 157,28 | -2,79% | 501,00 |
| 29.04.2024 | 156,84 | 162,12 | 156,08 | 161,80 | 3,53% | 147,00 |
| 26.04.2024 | 155,42 | 157,67 | 153,94 | 156,29 | 0,51% | 257,00 |
| 25.04.2024 | 151,88 | 156,63 | 149,13 | 155,49 | 1,24% | 269,00 |
| 24.04.2024 | 159,52 | 166,32 | 152,27 | 153,59 | -2,80% | 287,00 |
| 23.04.2024 | 159,49 | 161,52 | 157,37 | 158,02 | -1,31% | 102,00 |
| 22.04.2024 | 160,19 | 161,53 | 158,27 | 160,12 | 0,44% | 419,00 |
| 19.04.2024 | 158,92 | 161,06 | 158,78 | 159,42 | -0,33% | 285,00 |
| 18.04.2024 | 159,62 | 161,45 | 157,49 | 159,94 | 0,32% | 6.534,00 |
| 17.04.2024 | 160,90 | 161,33 | 158,11 | 159,43 | -0,75% | 124,00 |
| 16.04.2024 | 157,97 | 160,64 | 157,78 | 160,64 | 1,70% | 456,00 |
| 15.04.2024 | 161,00 | 161,58 | 157,71 | 157,95 | -0,88% | 460,00 |
| 12.04.2024 | 161,95 | 163,50 | 159,21 | 159,36 | -1,38% | 214,00 |
| 11.04.2024 | 162,90 | 163,36 | 159,81 | 161,59 | -0,58% | 159,00 |
| 10.04.2024 | 163,59 | 165,34 | 161,08 | 162,54 | -0,94% | 581,00 |
| 09.04.2024 | 167,51 | 168,14 | 162,77 | 164,09 | -1,96% | 225,00 |
| 08.04.2024 | 167,87 | 170,09 | 166,94 | 167,37 | -0,98% | 353,00 |
| 05.04.2024 | 169,45 | 170,90 | 168,41 | 169,03 | -0,11% | 1.650,00 |
| 04.04.2024 | 170,89 | 173,00 | 168,77 | 169,21 | -0,88% | 967,00 |
| 03.04.2024 | 174,06 | 174,94 | 170,13 | 170,72 | -2,30% | 713,00 |
| 02.04.2024 | 177,80 | 180,00 | 173,85 | 174,74 | -2,12% | 1.633,00 |
| 28.03.2024 | 176,81 | 179,27 | 176,81 | 178,52 | 0,81% | 548,00 |
| 27.03.2024 | 173,62 | 177,34 | 173,14 | 177,08 | 2,15% | 388,00 |
| 26.03.2024 | 177,51 | 177,64 | 172,52 | 173,35 | -1,93% | 401,00 |
| 25.03.2024 | 175,37 | 181,95 | 174,78 | 176,77 | 1,08% | 1.248,00 |
| 22.03.2024 | 174,71 | 178,24 | 174,20 | 174,88 | 1,00% | 170,00 |
| 21.03.2024 | 172,65 | 174,78 | 172,24 | 173,15 | 0,65% | 1.096,00 |
| 20.03.2024 | 166,75 | 172,37 | 160,37 | 172,03 | 3,22% | 1.599,00 |
| 19.03.2024 | 165,30 | 167,18 | 165,09 | 166,66 | 0,69% | 278,00 |
| 18.03.2024 | 166,56 | 166,56 | 163,08 | 165,52 | -1,26% | 893,00 |
| 15.03.2024 | 166,43 | 169,19 | 166,30 | 167,63 | 0,66% | 70,00 |
| 14.03.2024 | 166,85 | 169,59 | 165,90 | 166,53 | -0,13% | 396,00 |
| 13.03.2024 | 168,48 | 169,94 | 166,34 | 166,75 | -1,13% | 571,00 |
| 12.03.2024 | 176,02 | 176,03 | 167,70 | 168,66 | -4,08% | 1.165,00 |
| 11.03.2024 | 181,59 | 181,59 | 173,83 | 175,84 | -3,12% | 211,00 |
| 08.03.2024 | 183,94 | 185,95 | 181,44 | 181,51 | -2,18% | 132,00 |
| 07.03.2024 | 183,73 | 186,11 | 183,31 | 185,56 | 0,54% | 72,00 |
| 06.03.2024 | 184,85 | 185,79 | 183,39 | 184,56 | -0,36% | 84,00 |
| 05.03.2024 | 183,37 | 186,64 | 183,22 | 185,23 | 0,24% | 78,00 |
| 04.03.2024 | 185,50 | 185,63 | 181,36 | 184,78 | 0,11% | 797,00 |
| 01.03.2024 | 188,80 | 189,59 | 183,74 | 184,57 | -1,96% | 263,00 |
| 29.02.2024 | 188,87 | 190,58 | 187,40 | 188,26 | -1,46% | 20,00 |
| 28.02.2024 | 185,70 | 191,92 | 184,98 | 191,05 | 2,87% | 40,00 |
| 27.02.2024 | 184,56 | 186,11 | 184,45 | 185,72 | 0,50% | 250,00 |
| 26.02.2024 | 185,09 | 187,02 | 184,25 | 184,80 | -0,41% | 53,00 |
| 23.02.2024 | 186,33 | 186,79 | 181,98 | 185,56 | -0,35% | 95,00 |
| 22.02.2024 | 186,97 | 188,80 | 185,28 | 186,21 | -0,06% | 139,00 |
| 21.02.2024 | 187,71 | 189,26 | 186,11 | 186,33 | -1,00% | 2.092,00 |
| 20.02.2024 | 189,20 | 189,84 | 187,53 | 188,21 | -0,62% | 116,00 |
| 19.02.2024 | 189,40 | 190,30 | 188,31 | 189,38 | 0,11% | - |
| 16.02.2024 | 190,41 | 191,77 | 188,23 | 189,17 | -0,73% | 148,00 |
| 15.02.2024 | 189,88 | 191,63 | 188,15 | 190,57 | 0,55% | 844,00 |
| 14.02.2024 | 190,75 | 192,68 | 188,48 | 189,52 | -0,72% | 94,00 |
| 13.02.2024 | 193,87 | 194,55 | 189,01 | 190,90 | -1,76% | 72,00 |
| 12.02.2024 | 193,66 | 195,04 | 192,60 | 194,32 | 0,20% | 41,00 |
| 09.02.2024 | 193,91 | 196,00 | 192,86 | 193,94 | -0,10% | 126,00 |
| 08.02.2024 | 196,39 | 198,10 | 193,66 | 194,14 | -1,32% | 302,00 |
| 07.02.2024 | 194,28 | 198,43 | 193,14 | 196,74 | 1,46% | 265,00 |
| 06.02.2024 | 191,37 | 195,89 | 189,89 | 193,90 | 0,82% | 301,00 |
| 05.02.2024 | 192,85 | 193,25 | 188,66 | 192,32 | -0,87% | 1.149,00 |
| 02.02.2024 | 193,44 | 194,24 | 191,15 | 194,01 | 0,52% | 85,00 |
| 01.02.2024 | 195,64 | 199,33 | 190,75 | 193,00 | -1,16% | 302,00 |
| 31.01.2024 | 184,57 | 197,00 | 182,44 | 195,26 | 5,71% | 665,00 |
| 30.01.2024 | 188,69 | 191,50 | 183,71 | 184,71 | -2,49% | 10,00 |
| 29.01.2024 | 191,00 | 192,39 | 188,44 | 189,42 | 0,05% | 70,00 |
| 26.01.2024 | 185,50 | 190,32 | 185,16 | 189,32 | 1,64% | 406,00 |
| 25.01.2024 | 194,57 | 194,70 | 183,14 | 186,26 | -5,37% | 2.298,00 |
| 24.01.2024 | 192,65 | 199,81 | 191,61 | 196,83 | 0,98% | 1.115,00 |
| 23.01.2024 | 197,07 | 199,61 | 194,66 | 194,92 | -1,27% | 12.030,00 |
| 22.01.2024 | 196,93 | 199,34 | 190,97 | 197,43 | 0,06% | 1.961,00 |
| 19.01.2024 | 194,54 | 197,47 | 191,90 | 197,32 | 1,37% | 570,00 |
| 18.01.2024 | 186,05 | 196,12 | 186,05 | 194,65 | 4,28% | 561,00 |
| 17.01.2024 | 184,01 | 190,00 | 182,85 | 186,66 | 1,26% | 4.180,00 |
| 16.01.2024 | 195,98 | 197,67 | 183,48 | 184,34 | -5,95% | 2.019,00 |
| 15.01.2024 | 197,85 | 197,85 | 195,00 | 196,00 | -1,40% | 295,00 |
| 12.01.2024 | 202,70 | 203,13 | 198,12 | 198,78 | -2,05% | 706,00 |
| 11.01.2024 | 207,75 | 209,25 | 202,80 | 202,95 | -2,32% | 1.191,00 |
| 10.01.2024 | 206,02 | 211,25 | 205,80 | 207,77 | 0,58% | 1.404,00 |