Deutsche Märkte öffnen in 2 Stunden 2 Minuten

The Boeing Company (BA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,61-3,20 (-1,53%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Okt. 2021212,85212,90205,64206,61206,6114.742.400
26. Okt. 2021213,19214,85208,18209,81209,8111.014.500
25. Okt. 2021213,25213,98211,70212,87212,877.239.100
22. Okt. 2021214,60216,72212,58212,97212,977.069.100
21. Okt. 2021216,54218,11213,81214,34214,348.691.500
20. Okt. 2021215,49218,66214,35216,17216,178.485.200
19. Okt. 2021217,47217,66215,28215,97215,975.963.400
18. Okt. 2021216,00217,28214,05216,98216,986.553.500
15. Okt. 2021218,17219,61216,28217,04217,048.756.200
14. Okt. 2021221,07222,18217,04217,44217,4410.427.300
13. Okt. 2021224,00224,30219,36221,78221,788.240.200
12. Okt. 2021226,00228,66223,12223,57223,578.486.800
11. Okt. 2021226,50232,10225,32226,45226,457.287.000
08. Okt. 2021226,75228,71225,40226,39226,394.512.400
07. Okt. 2021227,34229,00225,90226,48226,487.748.500
06. Okt. 2021221,08225,07219,20224,99224,997.157.600
05. Okt. 2021224,27226,45222,42224,42224,425.687.300
04. Okt. 2021225,68227,97222,00223,79223,796.946.100
01. Okt. 2021222,85226,72220,60226,00226,009.113.600
30. Sept. 2021226,08226,15219,46219,94219,9410.356.200
29. Sept. 2021227,80229,94224,86225,36225,3616.808.000
28. Sept. 2021222,90224,58216,42218,41218,419.639.800
27. Sept. 2021224,00228,60223,88224,16224,169.749.200
24. Sept. 2021219,13222,41218,66221,39221,396.498.200
23. Sept. 2021217,81222,62217,15221,10221,109.344.600
22. Sept. 2021210,00217,99209,65216,98216,9810.953.000
21. Sept. 2021210,25211,76207,72208,51208,517.139.000
20. Sept. 2021210,81212,43206,53209,50209,5010.567.400
17. Sept. 2021213,12215,37211,91213,36213,367.932.700
16. Sept. 2021213,96216,31213,31213,36213,366.370.900
15. Sept. 2021211,79214,35210,32214,22214,227.916.300
14. Sept. 2021215,84216,11210,71211,57211,579.947.000
13. Sept. 2021211,35215,64209,88214,48214,4810.175.900
10. Sept. 2021215,16215,89210,12210,30210,306.937.100
09. Sept. 2021211,15216,61210,72213,94213,949.242.800
08. Sept. 2021213,60216,08210,51211,38211,388.877.600
07. Sept. 2021215,91216,71212,17214,24214,2413.196.100
03. Sept. 2021219,45221,18217,46218,17218,176.393.500
02. Sept. 2021218,95223,84218,08220,83220,838.899.500
01. Sept. 2021220,00221,76217,62218,12218,127.157.400
31. Aug. 2021217,33221,33217,09219,50219,506.764.500
30. Aug. 2021222,35222,37217,53217,66217,667.587.800
27. Aug. 2021217,47222,43216,86221,75221,757.675.300
26. Aug. 2021221,41222,90215,91216,50216,508.341.400
25. Aug. 2021221,50222,30219,10221,03221,036.528.900
24. Aug. 2021220,11223,10219,80221,43221,438.942.600
23. Aug. 2021215,83220,18215,38219,40219,4010.392.100
20. Aug. 2021212,31214,74210,94212,67212,679.324.800
19. Aug. 2021216,30218,30211,73212,16212,1611.404.400
18. Aug. 2021221,73223,65218,90219,00219,009.000.900
17. Aug. 2021226,20226,24219,80222,22222,2213.124.000
16. Aug. 2021231,90232,03227,14229,06229,067.622.000
13. Aug. 2021238,01239,69234,28234,46234,466.379.600
12. Aug. 2021240,00241,15236,51238,18238,186.810.000
11. Aug. 2021236,61239,59234,58239,49239,499.664.000
10. Aug. 2021231,97236,85231,62235,78235,789.603.500
09. Aug. 2021229,00233,57226,89232,27232,278.358.600
06. Aug. 2021231,55233,57230,42231,33231,336.058.300
05. Aug. 2021226,68231,54226,49229,94229,948.362.600
04. Aug. 2021226,42232,35225,33226,63226,639.756.300
03. Aug. 2021225,90229,10221,30229,09229,097.326.400
02. Aug. 2021227,19230,47224,87225,34225,348.889.100
30. Juli 2021229,39231,18225,40226,48226,489.923.300
29. Juli 2021233,69234,82231,12231,63231,638.667.900
28. Juli 2021234,05237,49231,33231,57231,5719.330.500
27. Juli 2021223,17225,70220,42222,27222,278.784.200
26. Juli 2021220,00226,12219,89225,85225,858.933.200
23. Juli 2021222,97224,63220,94221,52221,529.379.500
22. Juli 2021221,52222,25218,31220,87220,879.768.900
21. Juli 2021219,50224,09218,90222,54222,5411.437.600
20. Juli 2021208,10217,37206,62217,15217,1517.027.300
19. Juli 2021211,18211,55204,80206,99206,9924.123.600
16. Juli 2021223,11224,00217,03217,74217,7412.413.400
15. Juli 2021222,88226,67220,80222,76222,7612.228.600
14. Juli 2021229,02230,52224,30224,45224,4512.137.000
13. Juli 2021232,27234,49228,16228,20228,2021.029.500
12. Juli 2021237,99240,77236,46238,29238,299.071.500
09. Juli 2021237,77240,38236,22239,59239,5912.385.400
08. Juli 2021227,48237,47226,16236,77236,7717.964.300
07. Juli 2021235,17238,01230,52231,78231,7811.497.000
06. Juli 2021236,85237,17233,47236,14236,1411.045.800
02. Juli 2021239,55240,11233,47236,68236,6815.706.600
01. Juli 2021240,36241,80238,61239,73239,739.516.200
30. Juni 2021236,24241,17236,00239,56239,5612.089.100
29. Juni 2021243,74244,37235,66235,76235,7616.743.900
28. Juni 2021244,73245,08238,88239,96239,9618.152.000
25. Juni 2021250,75252,30248,25248,38248,389.625.800
24. Juni 2021245,20250,74243,70250,57250,5713.755.600
23. Juni 2021244,80246,87243,17243,57243,579.874.700
22. Juni 2021244,50244,63241,08243,78243,7810.042.500
21. Juni 2021238,66245,62237,25245,28245,2815.301.800
18. Juni 2021237,79239,31235,80237,35237,3511.965.000
17. Juni 2021241,96243,50237,33239,22239,2210.774.400
16. Juni 2021245,25246,06241,55242,27242,2710.529.200
15. Juni 2021245,36248,51244,94246,54246,5410.630.900
14. Juni 2021246,44249,20244,40245,14245,149.344.400
11. Juni 2021250,35251,12245,78247,28247,289.934.200
10. Juni 2021251,72255,14248,10248,34248,3414.519.200
09. Juni 2021251,20253,17247,91248,06248,0610.693.200
08. Juni 2021256,26256,31250,00252,76252,7615.113.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...