195,250€
-1,42%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 198,10 | 198,37 | 192,24 | 195,79 | -1,15% | 424,00 |
| 04.09.2025 | 199,31 | 200,23 | 196,87 | 198,06 | -0,61% | 1.681,00 |
| 03.09.2025 | 203,80 | 204,25 | 197,91 | 199,27 | -2,25% | 87,00 |
| 02.09.2025 | 199,47 | 204,65 | 198,31 | 203,85 | 2,66% | 1.720,00 |
| 01.09.2025 | 200,16 | 200,21 | 198,51 | 198,57 | -1,11% | 30,00 |
| 29.08.2025 | 202,15 | 203,33 | 199,73 | 200,80 | -0,70% | 447,00 |
| 28.08.2025 | 202,60 | 203,45 | 200,73 | 202,23 | -0,21% | 448,00 |
| 27.08.2025 | 202,27 | 204,27 | 200,30 | 202,65 | 0,55% | 309,00 |
| 26.08.2025 | 195,78 | 201,63 | 194,81 | 201,55 | 3,19% | 809,00 |
| 25.08.2025 | 196,42 | 197,27 | 195,00 | 195,32 | -0,39% | 1.054,00 |
| 22.08.2025 | 193,51 | 199,35 | 193,43 | 196,09 | 1,47% | 444,00 |
| 21.08.2025 | 193,46 | 200,57 | 192,74 | 193,25 | -0,07% | 681,00 |
| 20.08.2025 | 193,31 | 194,19 | 191,72 | 193,38 | 0,03% | 63,00 |
| 19.08.2025 | 199,13 | 199,32 | 191,96 | 193,32 | -3,08% | 66,00 |
| 18.08.2025 | 200,85 | 201,50 | 196,25 | 199,46 | -0,83% | 88,00 |
| 15.08.2025 | 201,05 | 201,93 | 198,07 | 201,13 | 0,39% | 792,00 |
| 14.08.2025 | 198,83 | 200,85 | 197,84 | 200,35 | 0,45% | 35,00 |
| 13.08.2025 | 198,77 | 201,23 | 195,66 | 199,46 | 0,25% | 187,00 |
| 12.08.2025 | 194,34 | 199,12 | 194,08 | 198,97 | 2,23% | 72,00 |
| 11.08.2025 | 196,49 | 197,74 | 194,00 | 194,63 | -1,11% | 225,00 |
| 08.08.2025 | 194,63 | 198,08 | 194,63 | 196,82 | 0,92% | 83,00 |
| 07.08.2025 | 192,84 | 197,86 | 192,61 | 195,03 | 1,03% | 31,00 |
| 06.08.2025 | 194,64 | 195,82 | 192,80 | 193,04 | -0,55% | 71,00 |
| 05.08.2025 | 192,16 | 195,35 | 191,08 | 194,10 | 1,01% | 77,00 |
| 04.08.2025 | 191,73 | 192,69 | 188,29 | 192,16 | 0,09% | 109,00 |
| 01.08.2025 | 193,39 | 193,43 | 186,72 | 191,99 | -1,29% | 200,00 |
| 31.07.2025 | 196,67 | 198,25 | 193,63 | 194,50 | -1,77% | 424,00 |
| 30.07.2025 | 196,30 | 201,90 | 195,97 | 198,01 | 1,02% | 1.692,00 |
| 29.07.2025 | 204,05 | 210,40 | 195,05 | 196,02 | -3,84% | 4.898,00 |
| 28.07.2025 | 198,57 | 204,15 | 198,57 | 203,85 | 2,64% | 2.069,00 |
| 25.07.2025 | 197,80 | 199,06 | 195,28 | 198,60 | 0,79% | 36,00 |
| 24.07.2025 | 198,30 | 199,85 | 196,94 | 197,04 | -0,70% | 140,00 |
| 23.07.2025 | 195,49 | 200,25 | 195,06 | 198,42 | 2,13% | 785,00 |
| 22.07.2025 | 196,39 | 197,14 | 192,78 | 194,29 | -0,90% | 640,00 |
| 21.07.2025 | 197,03 | 198,78 | 195,73 | 196,05 | -0,68% | 142,00 |
| 18.07.2025 | 199,36 | 199,51 | 195,81 | 197,39 | -0,89% | 97,00 |
| 17.07.2025 | 197,30 | 200,80 | 196,52 | 199,16 | 0,81% | 912,00 |
| 16.07.2025 | 197,85 | 201,55 | 194,26 | 197,55 | -0,37% | 432,00 |
| 15.07.2025 | 197,48 | 201,40 | 195,80 | 198,28 | 0,31% | 424,00 |
| 14.07.2025 | 197,73 | 199,41 | 194,48 | 197,67 | 1,92% | 489,00 |
| 11.07.2025 | 193,88 | 195,61 | 191,68 | 193,94 | 0,36% | 368,00 |
| 10.07.2025 | 193,19 | 195,49 | 191,56 | 193,24 | -0,02% | 842,00 |
| 09.07.2025 | 186,66 | 196,67 | 186,33 | 193,27 | 3,69% | 853,00 |
| 08.07.2025 | 186,48 | 187,91 | 183,70 | 186,40 | 0,01% | 324,00 |
| 07.07.2025 | 182,16 | 186,41 | 182,16 | 186,39 | 2,13% | 25,00 |
| 04.07.2025 | 183,63 | 183,63 | 181,33 | 182,51 | -0,62% | 11,00 |
| 03.07.2025 | 179,72 | 185,04 | 179,42 | 183,65 | 2,32% | 919,00 |
| 02.07.2025 | 177,65 | 181,78 | 177,10 | 179,49 | 0,82% | 684,00 |
| 01.07.2025 | 177,30 | 179,56 | 175,63 | 178,03 | 0,04% | - |
| 30.06.2025 | 183,83 | 184,43 | 176,64 | 177,95 | -2,89% | - |
| 27.06.2025 | 173,01 | 183,49 | 173,01 | 183,24 | 5,82% | - |
| 26.06.2025 | 170,50 | 174,56 | 170,06 | 173,17 | 1,36% | - |
| 25.06.2025 | 172,99 | 173,77 | 170,19 | 170,84 | -1,30% | - |
| 24.06.2025 | 174,57 | 175,71 | 172,35 | 173,09 | -0,48% | 1.341,00 |
| 23.06.2025 | 172,21 | 175,36 | 172,21 | 173,93 | 0,95% | 1.418,00 |
| 20.06.2025 | 171,50 | 174,40 | 170,86 | 172,30 | 0,46% | 1.054,00 |
| 19.06.2025 | 172,07 | 172,67 | 170,05 | 171,51 | -0,35% | 1.016,00 |
| 18.06.2025 | 173,64 | 174,78 | 171,51 | 172,12 | -1,26% | 447,00 |
| 17.06.2025 | 176,41 | 176,65 | 173,15 | 174,31 | -0,19% | 29,00 |
| 16.06.2025 | 173,70 | 175,88 | 170,77 | 174,64 | 0,69% | 1.123,00 |
| 13.06.2025 | 175,52 | 176,94 | 169,28 | 173,44 | -1,45% | 2.421,00 |
| 12.06.2025 | 186,40 | 186,40 | 168,91 | 176,00 | -5,62% | 10.937,00 |
| 11.06.2025 | 189,00 | 189,64 | 184,66 | 186,48 | -1,25% | 70,00 |
| 10.06.2025 | 190,54 | 191,37 | 186,72 | 188,84 | -0,81% | 253,00 |
| 09.06.2025 | 184,90 | 191,53 | 184,17 | 190,38 | 2,83% | 1.694,00 |
| 06.06.2025 | 182,60 | 185,86 | 182,49 | 185,14 | 1,25% | 74,00 |
| 05.06.2025 | 185,74 | 186,81 | 182,01 | 182,86 | -1,62% | 568,00 |
| 04.06.2025 | 187,97 | 188,53 | 184,67 | 185,87 | -1,09% | 1.419,00 |
| 03.06.2025 | 184,46 | 189,60 | 184,20 | 187,92 | 1,75% | 340,00 |
| 02.06.2025 | 182,38 | 185,88 | 179,44 | 184,69 | 1,24% | 118,00 |
| 30.05.2025 | 182,81 | 183,71 | 180,16 | 182,42 | -0,25% | 1.110,00 |
| 29.05.2025 | 180,89 | 186,94 | 177,53 | 182,88 | 2,41% | 690,00 |
| 28.05.2025 | 177,39 | 179,32 | 176,85 | 178,58 | 0,65% | 1.375,00 |
| 27.05.2025 | 177,04 | 181,77 | 177,04 | 177,43 | -0,24% | 1.101,00 |
| 26.05.2025 | 176,74 | 178,72 | 176,74 | 177,85 | -0,16% | 1.991,00 |
| 23.05.2025 | 180,54 | 180,54 | 175,20 | 178,14 | -1,24% | 686,00 |
| 22.05.2025 | 179,53 | 181,47 | 178,06 | 180,38 | 0,43% | 1.291,00 |
| 21.05.2025 | 182,86 | 183,75 | 178,44 | 179,60 | -2,37% | 585,00 |
| 20.05.2025 | 182,91 | 185,32 | 181,43 | 183,96 | 0,77% | 2.311,00 |
| 19.05.2025 | 180,21 | 182,80 | 177,26 | 182,55 | -1,13% | 1.406,00 |
| 16.05.2025 | 184,45 | 185,21 | 181,38 | 184,64 | 0,14% | 5.649,00 |
| 15.05.2025 | 185,07 | 186,57 | 183,86 | 184,38 | 0,70% | 1.869,00 |
| 14.05.2025 | 183,06 | 186,89 | 181,37 | 183,09 | 0,55% | 1.008,00 |
| 13.05.2025 | 178,91 | 184,14 | 177,70 | 182,08 | 1,81% | 1.559,00 |
| 12.05.2025 | 174,03 | 183,63 | 173,60 | 178,85 | 3,47% | 1.959,00 |
| 09.05.2025 | 171,23 | 173,47 | 170,30 | 172,85 | 1,22% | 582,00 |
| 08.05.2025 | 165,25 | 173,44 | 163,91 | 170,76 | 3,93% | 1.378,00 |
| 07.05.2025 | 163,19 | 165,76 | 161,56 | 164,31 | 0,40% | 94,00 |
| 06.05.2025 | 164,48 | 164,63 | 161,57 | 163,65 | -0,60% | 560,00 |
| 05.05.2025 | 162,12 | 165,95 | 161,55 | 164,64 | 0,30% | 59,00 |
| 02.05.2025 | 161,46 | 165,61 | 160,93 | 164,14 | 1,48% | 1.165,00 |
| 30.04.2025 | 159,86 | 162,11 | 156,25 | 161,74 | 1,11% | 142,00 |
| 29.04.2025 | 160,83 | 161,58 | 159,02 | 159,96 | 0,31% | 2.910,00 |
| 28.04.2025 | 155,75 | 162,37 | 155,71 | 159,47 | 1,79% | 326,00 |
| 25.04.2025 | 155,06 | 158,89 | 154,36 | 156,67 | 1,19% | 325,00 |
| 24.04.2025 | 152,37 | 155,96 | 148,65 | 154,83 | 1,72% | 1.857,00 |
| 23.04.2025 | 142,57 | 154,91 | 142,57 | 152,21 | 6,75% | 2.445,00 |
| 22.04.2025 | 138,27 | 144,21 | 137,60 | 142,58 | 0,18% | 74,00 |
| 17.04.2025 | 137,13 | 144,37 | 137,13 | 142,32 | 3,44% | 5.784,00 |
| 16.04.2025 | 135,49 | 138,66 | 134,60 | 137,59 | -0,25% | 677,00 |