155,480€
0,15%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 155,15 | 156,00 | 153,53 | 155,48 | 0,15% | 6.789,00 |
| 12.11.2026 | 156,90 | 158,37 | 154,94 | 155,24 | -1,37% | 2.945,00 |
| 11.11.2026 | 155,82 | 157,62 | 155,23 | 157,39 | 1,35% | 9.372,00 |
| 10.11.2026 | 154,06 | 156,15 | 152,59 | 155,30 | 1,02% | 4.547,00 |
| 09.11.2026 | 156,35 | 157,70 | 150,96 | 153,73 | -1,20% | 4.218,00 |
| 06.11.2026 | 153,24 | 156,58 | 152,56 | 155,60 | 1,46% | 2.843,00 |
| 05.11.2026 | 157,78 | 158,76 | 150,73 | 153,36 | -2,72% | 4.673,00 |
| 04.11.2026 | 154,43 | 159,23 | 154,25 | 157,64 | 1,62% | 2.700,00 |
| 03.11.2026 | 156,19 | 157,73 | 154,84 | 155,12 | -1,08% | 3.361,00 |
| 02.11.2026 | 154,40 | 158,32 | 153,36 | 156,82 | 2,15% | 3.184,00 |
| 30.10.2026 | 153,76 | 155,85 | 152,59 | 153,52 | 0,30% | 8.482,00 |
| 29.10.2026 | 150,31 | 156,36 | 149,96 | 153,06 | 2,54% | 10.156,00 |
| 28.10.2026 | 151,33 | 152,78 | 148,20 | 149,27 | -1,14% | 14.600,00 |
| 27.10.2026 | 168,61 | 171,34 | 150,35 | 150,99 | -10,33% | 28.040,00 |
| 26.10.2026 | 168,97 | 169,41 | 166,54 | 168,39 | 0,08% | 2.594,00 |
| 23.10.2026 | 167,23 | 168,88 | 162,85 | 168,26 | 0,58% | 2.852,00 |
| 22.10.2026 | 170,05 | 172,43 | 166,52 | 167,29 | -2,22% | 991,00 |
| 21.10.2026 | 170,40 | 172,06 | 168,54 | 171,08 | 0,75% | 4.712,00 |
| 20.10.2026 | 171,21 | 171,77 | 168,64 | 169,81 | -0,57% | 2.686,00 |
| 19.10.2026 | 169,97 | 171,73 | 168,27 | 170,79 | 1,05% | 1.207,00 |
| 16.10.2026 | 168,28 | 170,48 | 167,18 | 169,01 | 0,54% | 1.765,00 |
| 15.10.2026 | 167,57 | 168,32 | 167,47 | 168,10 | 1,63% | 570,00 |
| 14.10.2026 | 166,70 | 168,20 | 164,61 | 165,41 | -0,73% | 1.928,00 |
| 13.10.2026 | 170,01 | 170,86 | 166,23 | 166,62 | -1,91% | 1.762,00 |
| 12.10.2026 | 170,46 | 171,62 | 169,17 | 169,87 | -0,05% | 5.271,00 |
| 09.10.2026 | 167,81 | 170,63 | 167,27 | 169,95 | 1,48% | 1.972,00 |
| 08.10.2026 | 167,92 | 167,98 | 164,59 | 167,47 | -0,43% | 1.280,00 |
| 07.10.2026 | 168,94 | 169,71 | 166,38 | 168,19 | -0,27% | 702,00 |
| 06.10.2026 | 172,31 | 173,00 | 168,15 | 168,65 | -1,81% | 2.800,00 |
| 05.10.2026 | 173,03 | 173,64 | 170,97 | 171,76 | -0,07% | 1.337,00 |
| 02.10.2026 | 171,55 | 174,90 | 169,02 | 171,88 | 0,55% | 2.874,00 |
| 01.10.2026 | 165,65 | 172,92 | 164,39 | 170,94 | 3,84% | 3.713,00 |
| 30.09.2026 | 169,71 | 170,84 | 163,47 | 164,62 | -0,70% | 16.709,00 |
| 29.09.2026 | 162,92 | 168,31 | 162,62 | 165,78 | 1,82% | 7.666,00 |
| 28.09.2026 | 173,16 | 173,56 | 162,15 | 162,81 | -6,41% | 4.588,00 |
| 25.09.2026 | 173,50 | 176,69 | 172,66 | 173,96 | 0,50% | 1.171,00 |
| 24.09.2026 | 175,99 | 176,01 | 171,06 | 173,10 | -1,43% | 1.131,00 |
| 23.09.2026 | 173,51 | 179,06 | 172,17 | 175,62 | 1,51% | 1.210,00 |
| 22.09.2026 | 175,42 | 177,81 | 172,32 | 173,00 | -1,40% | 1.073,00 |
| 21.09.2026 | 173,75 | 176,27 | 172,78 | 175,46 | 1,53% | 1.513,00 |
| 18.09.2026 | 172,45 | 173,79 | 170,49 | 172,81 | 0,48% | 1.037,00 |
| 17.09.2026 | 176,98 | 178,67 | 171,61 | 171,99 | -2,36% | 3.458,00 |
| 16.09.2026 | 182,02 | 183,84 | 171,78 | 176,15 | -3,05% | 2.687,00 |
| 15.09.2026 | 181,93 | 183,98 | 180,72 | 181,70 | -0,20% | 1.140,00 |
| 14.09.2026 | 181,94 | 183,29 | 180,68 | 182,07 | 0,37% | 880,00 |
| 11.09.2026 | 177,29 | 182,42 | 177,21 | 181,40 | 2,70% | 2.336,00 |
| 10.09.2026 | 178,03 | 179,63 | 176,24 | 176,63 | -0,63% | 1.225,00 |
| 09.09.2026 | 181,36 | 182,19 | 177,47 | 177,75 | -1,96% | 736,00 |
| 08.09.2026 | 181,37 | 185,09 | 181,09 | 181,30 | -0,35% | 1.501,00 |
| 07.09.2026 | 181,39 | 183,64 | 180,42 | 181,93 | -0,41% | 4.548,00 |
| 04.09.2026 | 180,99 | 182,77 | 179,88 | 182,67 | 0,92% | 2.737,00 |
| 03.09.2026 | 180,65 | 181,59 | 176,97 | 181,00 | 0,51% | 2.080,00 |
| 02.09.2026 | 177,80 | 181,67 | 177,58 | 180,08 | 1,48% | 1.134,00 |
| 01.09.2026 | 179,29 | 179,71 | 177,30 | 177,45 | -0,79% | 1.423,00 |
| 31.08.2026 | 180,41 | 181,00 | 177,72 | 178,87 | -1,20% | 989,00 |
| 28.08.2026 | 180,67 | 181,31 | 178,99 | 181,04 | 0,47% | 1.698,00 |
| 27.08.2026 | 182,53 | 182,60 | 179,47 | 180,20 | -1,04% | 2.122,00 |
| 26.08.2026 | 181,55 | 182,45 | 179,94 | 182,09 | 0,65% | 1.994,00 |
| 25.08.2026 | 181,26 | 182,78 | 180,01 | 180,91 | 0,29% | 1.631,00 |
| 24.08.2026 | 183,17 | 183,72 | 178,92 | 180,38 | -1,51% | 2.152,00 |
| 21.08.2026 | 184,67 | 185,40 | 182,29 | 183,15 | -0,66% | 1.981,00 |
| 20.08.2026 | 187,86 | 188,10 | 183,49 | 184,36 | -3,16% | 1.927,00 |
| 19.08.2026 | 192,17 | 193,58 | 188,98 | 190,37 | -0,82% | 1.620,00 |
| 05.05.2026 | 190,18 | 192,80 | 189,82 | 191,94 | 1,14% | 1.155,00 |
| 04.05.2026 | 193,81 | 194,52 | 189,01 | 189,77 | -2,77% | 1.760,00 |
| 30.04.2026 | 190,88 | 195,72 | 190,16 | 195,18 | 2,04% | 3.560,00 |
| 29.04.2026 | 197,16 | 197,40 | 189,26 | 191,27 | -2,78% | 2.958,00 |
| 28.04.2026 | 197,50 | 197,90 | 194,05 | 196,73 | -0,24% | 1.447,00 |
| 27.04.2026 | 197,77 | 200,55 | 195,57 | 197,21 | -0,55% | 915,00 |
| 24.04.2026 | 200,09 | 201,90 | 198,09 | 198,31 | -0,92% | 2.970,00 |
| 23.04.2026 | 196,67 | 201,68 | 196,16 | 200,16 | 1,46% | 2.621,00 |
| 22.04.2026 | 188,44 | 198,52 | 188,11 | 197,28 | 5,33% | 7.242,00 |
| 21.04.2026 | 191,24 | 192,50 | 186,70 | 187,30 | -1,98% | 958,00 |
| 20.04.2026 | 188,95 | 191,34 | 187,27 | 191,09 | 0,50% | 2.558,00 |
| 17.04.2026 | 185,89 | 194,57 | 185,48 | 190,13 | 2,40% | 2.978,00 |
| 16.04.2026 | 189,58 | 191,04 | 182,96 | 185,68 | -2,10% | 4.454,00 |
| 15.04.2026 | 189,62 | 190,64 | 187,83 | 189,67 | -0,02% | 549,00 |
| 14.04.2026 | 188,58 | 190,92 | 187,44 | 189,70 | 0,46% | 1.168,00 |
| 13.04.2026 | 184,40 | 188,94 | 183,99 | 188,84 | 1,62% | 657,00 |
| 10.04.2026 | 188,05 | 188,27 | 184,78 | 185,83 | -1,19% | 509,00 |
| 09.04.2026 | 186,13 | 188,97 | 185,01 | 188,07 | 0,76% | 2.881,00 |
| 08.04.2026 | 185,11 | 187,73 | 184,79 | 186,66 | 2,94% | 2.543,00 |
| 07.04.2026 | 183,67 | 183,78 | 178,79 | 181,33 | 0,36% | 2.072,00 |
| 02.04.2026 | 177,50 | 180,96 | 175,70 | 180,68 | 0,88% | 6.114,00 |
| 01.04.2026 | 173,43 | 181,15 | 173,12 | 179,11 | 3,88% | 22.139,00 |
| 31.03.2026 | 166,49 | 172,62 | 165,37 | 172,42 | 4,50% | 3.552,00 |
| 30.03.2026 | 165,49 | 167,89 | 163,88 | 165,00 | -0,23% | 1.819,00 |
| 27.03.2026 | 169,56 | 170,21 | 164,46 | 165,38 | -1,92% | 1.277,00 |
| 26.03.2026 | 172,30 | 172,60 | 168,19 | 168,62 | -2,35% | 557,00 |
| 25.03.2026 | 170,88 | 173,51 | 170,45 | 172,67 | 1,67% | 2.150,00 |
| 24.03.2026 | 171,34 | 171,75 | 167,77 | 169,84 | -0,71% | 2.378,00 |
| 23.03.2026 | 168,07 | 173,53 | 166,54 | 171,05 | 0,52% | 3.467,00 |
| 20.03.2026 | 174,37 | 174,73 | 166,72 | 170,16 | -2,18% | 13.021,00 |
| 19.03.2026 | 179,64 | 179,82 | 171,49 | 173,95 | -3,15% | 4.792,00 |
| 18.03.2026 | 183,44 | 183,79 | 179,01 | 179,61 | -1,50% | 4.460,00 |
| 17.03.2026 | 185,39 | 188,20 | 179,35 | 182,35 | -1,72% | 2.658,00 |
| 16.03.2026 | 184,18 | 188,07 | 183,37 | 185,55 | 0,91% | 3.804,00 |
| 13.03.2026 | 178,61 | 184,54 | 177,96 | 183,87 | 3,37% | 4.212,00 |
| 12.03.2026 | 184,38 | 185,17 | 177,48 | 177,87 | -3,84% | 4.257,00 |
| 11.03.2026 | 188,05 | 188,74 | 184,49 | 184,98 | -1,52% | 21.849,00 |