180,420€
0,71%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 177,39 | 179,65 | 175,52 | 179,56 | 0,23% | 121,00 |
| 01.04.2026 | 173,09 | 181,15 | 172,77 | 179,14 | 4,04% | 1.485,00 |
| 31.03.2026 | 164,90 | 172,59 | 164,90 | 172,18 | 4,41% | 145,00 |
| 30.03.2026 | 165,16 | 169,48 | 163,88 | 164,90 | -0,21% | 11,00 |
| 27.03.2026 | 168,95 | 170,38 | 164,46 | 165,25 | -2,11% | 123,00 |
| 26.03.2026 | 171,77 | 172,61 | 168,56 | 168,82 | -2,18% | 1,00 |
| 25.03.2026 | 170,88 | 173,50 | 170,76 | 172,59 | 1,89% | 4,00 |
| 24.03.2026 | 170,57 | 171,77 | 167,78 | 169,39 | -1,07% | 159,00 |
| 23.03.2026 | 168,12 | 173,54 | 166,55 | 171,23 | 1,50% | 162,00 |
| 20.03.2026 | 173,94 | 174,69 | 166,72 | 168,70 | -2,96% | 207,00 |
| 19.03.2026 | 180,00 | 180,04 | 171,50 | 173,85 | -3,26% | 270,00 |
| 18.03.2026 | 182,46 | 183,80 | 179,02 | 179,71 | -1,45% | 424,00 |
| 17.03.2026 | 185,50 | 188,20 | 179,58 | 182,36 | -1,65% | 207,00 |
| 16.03.2026 | 184,23 | 188,03 | 183,19 | 185,41 | 0,85% | 437,00 |
| 13.03.2026 | 178,58 | 184,53 | 177,96 | 183,84 | 3,33% | 33,00 |
| 12.03.2026 | 184,42 | 185,19 | 177,47 | 177,91 | -3,87% | 333,00 |
| 11.03.2026 | 187,99 | 188,92 | 184,48 | 185,07 | -2,01% | 415,00 |
| 10.03.2026 | 193,10 | 193,81 | 186,54 | 188,87 | -2,08% | 534,00 |
| 09.03.2026 | 197,50 | 198,16 | 190,40 | 192,89 | -3,00% | 326,00 |
| 06.03.2026 | 191,83 | 199,90 | 189,12 | 198,86 | 3,89% | 158,00 |
| 05.03.2026 | 195,33 | 196,31 | 188,64 | 191,41 | -1,85% | 54,00 |
| 04.03.2026 | 192,65 | 195,50 | 190,86 | 195,02 | 0,62% | 38,00 |
| 03.03.2026 | 196,26 | 196,42 | 191,12 | 193,81 | -1,17% | 168,00 |
| 02.03.2026 | 188,94 | 196,92 | 188,93 | 196,10 | 1,92% | 137,00 |
| 27.02.2026 | 193,66 | 193,80 | 190,29 | 192,40 | -1,02% | 76,00 |
| 26.02.2026 | 194,97 | 195,74 | 191,47 | 194,39 | -0,31% | 435,00 |
| 25.02.2026 | 198,39 | 199,38 | 194,25 | 195,00 | -1,91% | 195,00 |
| 24.02.2026 | 195,64 | 200,50 | 194,06 | 198,79 | 1,74% | 20,00 |
| 23.02.2026 | 194,85 | 197,87 | 192,89 | 195,39 | -0,76% | 390,00 |
| 20.02.2026 | 198,57 | 200,41 | 196,63 | 196,88 | -0,88% | 293,00 |
| 19.02.2026 | 203,08 | 204,38 | 198,37 | 198,63 | -2,43% | 804,00 |
| 18.02.2026 | 206,27 | 207,33 | 202,55 | 203,58 | -1,21% | 433,00 |
| 17.02.2026 | 204,25 | 207,08 | 202,35 | 206,08 | 0,57% | 427,00 |
| 16.02.2026 | 204,70 | 205,40 | 204,23 | 204,90 | 0,38% | 29,00 |
| 13.02.2026 | 199,78 | 207,77 | 199,75 | 204,13 | 0,32% | 100,00 |
| 12.02.2026 | 199,77 | 206,73 | 198,74 | 203,48 | 2,13% | 204,00 |
| 11.02.2026 | 204,48 | 205,98 | 198,17 | 199,24 | -2,70% | 756,00 |
| 10.02.2026 | 205,35 | 207,85 | 202,52 | 204,77 | -0,21% | 73,00 |
| 09.02.2026 | 206,02 | 207,33 | 201,95 | 205,20 | -0,33% | 1.131,00 |
| 06.02.2026 | 201,13 | 208,27 | 198,90 | 205,88 | 2,34% | 339,00 |
| 05.02.2026 | 199,60 | 203,68 | 197,40 | 201,18 | 0,48% | 145,00 |
| 04.02.2026 | 196,87 | 200,33 | 194,91 | 200,21 | 1,92% | 22,00 |
| 03.02.2026 | 197,60 | 202,45 | 193,83 | 196,44 | -1,02% | 35,00 |
| 02.02.2026 | 195,22 | 200,55 | 194,42 | 198,47 | 0,62% | 253,00 |
| 30.01.2026 | 196,03 | 197,83 | 193,62 | 197,24 | 1,01% | 164,00 |
| 29.01.2026 | 201,48 | 203,88 | 195,05 | 195,27 | -3,95% | 1.391,00 |
| 28.01.2026 | 203,58 | 206,05 | 198,06 | 203,30 | -0,54% | 81,00 |
| 27.01.2026 | 209,27 | 216,23 | 199,88 | 204,40 | -2,36% | 768,00 |
| 26.01.2026 | 212,80 | 212,80 | 208,70 | 209,35 | -1,85% | 63,00 |
| 23.01.2026 | 213,88 | 215,77 | 211,80 | 213,30 | -0,37% | 29,00 |
| 22.01.2026 | 213,85 | 216,75 | 213,15 | 214,10 | 0,20% | 359,00 |
| 21.01.2026 | 212,50 | 214,88 | 208,88 | 213,68 | 0,61% | 377,00 |
| 20.01.2026 | 209,77 | 212,88 | 204,88 | 212,38 | 1,92% | 362,00 |
| 19.01.2026 | 210,35 | 211,50 | 207,88 | 208,38 | -2,17% | 298,00 |
| 16.01.2026 | 213,52 | 214,27 | 210,85 | 213,00 | -0,09% | 625,00 |
| 15.01.2026 | 208,10 | 214,35 | 207,65 | 213,20 | 2,54% | 79,00 |
| 14.01.2026 | 209,85 | 210,02 | 205,60 | 207,93 | -0,93% | 222,00 |
| 13.01.2026 | 205,27 | 212,50 | 204,65 | 209,88 | 2,27% | 566,00 |
| 12.01.2026 | 201,48 | 205,63 | 198,60 | 205,23 | 1,91% | 440,00 |
| 09.01.2026 | 195,06 | 202,02 | 194,77 | 201,38 | 3,43% | 307,00 |
| 08.01.2026 | 196,60 | 199,89 | 193,51 | 194,70 | -0,40% | 209,00 |
| 07.01.2026 | 196,55 | 200,40 | 194,69 | 195,49 | -0,53% | 989,00 |
| 06.01.2026 | 194,05 | 198,05 | 193,88 | 196,53 | 0,91% | 798,00 |
| 05.01.2026 | 195,47 | 197,70 | 194,13 | 194,76 | 0,43% | 730,00 |
| 02.01.2026 | 185,40 | 193,93 | 183,60 | 193,93 | 4,05% | 685,00 |
| 30.12.2025 | 184,94 | 186,39 | 184,52 | 186,39 | 0,69% | 413,00 |
| 29.12.2025 | 183,98 | 185,32 | 182,35 | 185,11 | 0,43% | 92,00 |
| 23.12.2025 | 184,00 | 184,82 | 182,88 | 184,31 | -0,06% | 1,00 |
| 22.12.2025 | 183,25 | 184,70 | 182,14 | 184,42 | 0,84% | 91,00 |
| 19.12.2025 | 177,60 | 184,18 | 177,30 | 182,88 | 2,71% | 164,00 |
| 18.12.2025 | 175,67 | 179,37 | 175,66 | 178,06 | 1,56% | 585,00 |
| 17.12.2025 | 175,99 | 179,19 | 175,33 | 175,33 | -0,43% | 215,00 |
| 16.12.2025 | 173,70 | 177,13 | 173,67 | 176,09 | 0,78% | 102,00 |
| 15.12.2025 | 174,57 | 175,71 | 172,83 | 174,72 | 0,25% | 369,00 |
| 12.12.2025 | 171,40 | 175,49 | 170,97 | 174,29 | 2,11% | 1.543,00 |
| 11.12.2025 | 170,05 | 171,72 | 168,69 | 170,69 | 0,27% | 28,00 |
| 10.12.2025 | 172,47 | 173,10 | 169,95 | 170,23 | -1,50% | 1.271,00 |
| 09.12.2025 | 176,98 | 177,98 | 171,99 | 172,83 | -2,42% | 438,00 |
| 08.12.2025 | 173,63 | 177,83 | 173,19 | 177,11 | 1,92% | 904,00 |
| 05.12.2025 | 173,37 | 174,23 | 172,27 | 173,77 | 0,28% | 56,00 |
| 04.12.2025 | 173,69 | 174,55 | 170,28 | 173,29 | 0,01% | 1.781,00 |
| 03.12.2025 | 176,52 | 177,46 | 169,24 | 173,28 | -1,62% | 751,00 |
| 02.12.2025 | 160,64 | 177,04 | 158,23 | 176,13 | 9,55% | 6.193,00 |
| 01.12.2025 | 163,15 | 165,52 | 160,74 | 160,77 | -1,42% | 874,00 |
| 28.11.2025 | 162,50 | 163,61 | 161,51 | 163,08 | 0,57% | 252,00 |
| 27.11.2025 | 161,33 | 163,03 | 161,13 | 162,16 | 0,07% | 321,00 |
| 26.11.2025 | 158,70 | 162,28 | 157,42 | 162,04 | 2,74% | 412,00 |
| 25.11.2025 | 155,41 | 158,63 | 153,51 | 157,72 | 1,48% | 213,00 |
| 24.11.2025 | 156,92 | 157,79 | 153,99 | 155,42 | -0,95% | 953,00 |
| 21.11.2025 | 155,63 | 157,71 | 153,81 | 156,91 | 1,18% | 480,00 |
| 20.11.2025 | 160,02 | 162,95 | 154,83 | 155,08 | -3,52% | 684,00 |
| 19.11.2025 | 163,30 | 165,20 | 158,61 | 160,74 | -1,87% | 1.414,00 |
| 18.11.2025 | 165,53 | 165,53 | 162,31 | 163,80 | -1,03% | 692,00 |
| 17.11.2025 | 167,45 | 169,36 | 164,22 | 165,50 | -1,08% | 1.563,00 |
| 14.11.2025 | 167,61 | 169,62 | 164,86 | 167,30 | 0,02% | 592,00 |
| 13.11.2025 | 168,74 | 169,69 | 165,92 | 167,27 | -0,93% | 1.682,00 |
| 12.11.2025 | 169,05 | 169,73 | 167,56 | 168,84 | -0,02% | 1.254,00 |
| 11.11.2025 | 168,46 | 169,37 | 167,60 | 168,87 | 0,30% | 4,00 |
| 10.11.2025 | 169,84 | 170,39 | 167,29 | 168,36 | 0,17% | 13.310,00 |
| 07.11.2025 | 170,65 | 171,24 | 165,37 | 168,07 | -1,44% | 1.091,00 |