182,600€
-1,76%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 139,37 | 141,57 | 133,73 | 137,94 | -1,67% | 2.490,00 |
| 14.04.2025 | 138,61 | 143,54 | 138,61 | 140,28 | 1,41% | 3.476,00 |
| 11.04.2025 | 136,71 | 139,52 | 133,82 | 138,33 | -0,34% | 744,00 |
| 10.04.2025 | 146,96 | 146,96 | 133,51 | 138,80 | -5,66% | 1.757,00 |
| 09.04.2025 | 127,35 | 148,42 | 122,20 | 147,12 | 15,91% | 1.478,00 |
| 08.04.2025 | 128,94 | 135,26 | 125,46 | 126,93 | -0,26% | 2.351,00 |
| 07.04.2025 | 124,28 | 131,28 | 116,01 | 127,26 | 2,00% | 3.768,00 |
| 04.04.2025 | 136,73 | 137,73 | 121,06 | 124,76 | -8,65% | 4.084,00 |
| 03.04.2025 | 152,07 | 152,07 | 136,46 | 136,58 | -12,16% | 4.288,00 |
| 02.04.2025 | 155,96 | 156,96 | 153,19 | 155,48 | -0,10% | 1.084,00 |
| 01.04.2025 | 157,84 | 158,35 | 151,96 | 155,63 | -1,38% | 124,00 |
| 31.03.2025 | 159,54 | 159,60 | 154,35 | 157,81 | -1,37% | 1.366,00 |
| 28.03.2025 | 165,97 | 166,58 | 159,38 | 160,00 | -3,60% | 1.044,00 |
| 27.03.2025 | 165,02 | 168,98 | 164,96 | 165,97 | 0,07% | 618,00 |
| 26.03.2025 | 168,90 | 169,94 | 164,89 | 165,86 | -2,05% | 90,00 |
| 25.03.2025 | 167,33 | 170,29 | 166,63 | 169,33 | 1,09% | 51,00 |
| 24.03.2025 | 165,60 | 170,55 | 165,19 | 167,50 | 1,23% | 1.752,00 |
| 21.03.2025 | 159,03 | 169,48 | 157,72 | 165,47 | 3,80% | 2.160,00 |
| 20.03.2025 | 158,73 | 160,53 | 157,45 | 159,41 | 0,57% | 1.349,00 |
| 19.03.2025 | 147,63 | 159,82 | 147,63 | 158,50 | 7,32% | 1.395,00 |
| 18.03.2025 | 148,15 | 148,31 | 145,64 | 147,69 | -0,22% | 112,00 |
| 17.03.2025 | 147,81 | 149,09 | 146,25 | 148,01 | -0,29% | 864,00 |
| 14.03.2025 | 147,12 | 149,25 | 146,40 | 148,44 | 1,08% | 620,00 |
| 13.03.2025 | 145,53 | 149,12 | 144,81 | 146,86 | 0,89% | 557,00 |
| 12.03.2025 | 141,77 | 146,43 | 140,87 | 145,57 | 3,54% | 831,00 |
| 11.03.2025 | 137,19 | 141,76 | 133,25 | 140,59 | 3,80% | 757,00 |
| 10.03.2025 | 142,04 | 142,17 | 135,23 | 135,44 | -4,69% | 1.024,00 |
| 07.03.2025 | 147,34 | 147,38 | 137,40 | 142,11 | -3,26% | 3.100,00 |
| 06.03.2025 | 151,09 | 151,21 | 146,32 | 146,90 | -2,91% | 904,00 |
| 05.03.2025 | 151,24 | 152,49 | 147,82 | 151,30 | 0,79% | 558,00 |
| 04.03.2025 | 162,47 | 162,64 | 148,99 | 150,11 | -7,63% | 1.097,00 |
| 03.03.2025 | 168,45 | 170,12 | 161,86 | 162,51 | -3,58% | 747,00 |
| 28.02.2025 | 167,08 | 169,24 | 166,75 | 168,54 | 0,98% | 501,00 |
| 27.02.2025 | 165,16 | 170,26 | 165,16 | 166,90 | 1,11% | 94,00 |
| 26.02.2025 | 169,65 | 171,26 | 163,64 | 165,06 | -2,71% | 349,00 |
| 25.02.2025 | 172,07 | 173,19 | 167,88 | 169,65 | -1,46% | 131,00 |
| 24.02.2025 | 169,37 | 174,64 | 168,67 | 172,17 | 1,55% | 94,00 |
| 21.02.2025 | 172,11 | 173,88 | 166,93 | 169,54 | -1,52% | 358,00 |
| 20.02.2025 | 178,25 | 178,46 | 171,58 | 172,15 | -3,62% | 173,00 |
| 19.02.2025 | 177,01 | 179,39 | 174,88 | 178,62 | 1,02% | 152,00 |
| 18.02.2025 | 176,56 | 180,45 | 176,41 | 176,82 | 0,15% | 437,00 |
| 17.02.2025 | 176,04 | 176,93 | 175,39 | 176,55 | 0,32% | 150,00 |
| 14.02.2025 | 177,66 | 178,17 | 174,80 | 175,98 | -0,86% | 240,00 |
| 13.02.2025 | 178,31 | 181,17 | 177,16 | 177,51 | -0,71% | 905,00 |
| 12.02.2025 | 174,45 | 179,15 | 172,42 | 178,78 | 2,54% | 64,00 |
| 11.02.2025 | 175,08 | 176,07 | 172,04 | 174,35 | -0,46% | 415,00 |
| 10.02.2025 | 175,79 | 177,94 | 174,51 | 175,16 | -0,35% | 647,00 |
| 07.02.2025 | 177,93 | 179,20 | 175,20 | 175,78 | -1,20% | 710,00 |
| 06.02.2025 | 174,76 | 179,19 | 174,76 | 177,91 | 1,91% | 993,00 |
| 05.02.2025 | 169,14 | 174,70 | 168,06 | 174,58 | 2,77% | 5.250,00 |
| 04.02.2025 | 172,16 | 172,16 | 167,99 | 169,88 | -0,63% | 6.453,00 |
| 03.02.2025 | 168,71 | 173,25 | 167,75 | 170,95 | 0,58% | 431,00 |
| 31.01.2025 | 172,62 | 175,23 | 169,41 | 169,97 | -1,48% | 3.280,00 |
| 30.01.2025 | 167,32 | 172,81 | 166,76 | 172,52 | 3,23% | 10.499,00 |
| 29.01.2025 | 170,53 | 175,52 | 163,90 | 167,13 | -1,93% | 1.743,00 |
| 28.01.2025 | 167,23 | 180,54 | 166,29 | 170,42 | 2,10% | 1.986,00 |
| 27.01.2025 | 166,00 | 169,51 | 164,65 | 166,91 | -0,45% | 981,00 |
| 24.01.2025 | 170,20 | 171,98 | 166,49 | 167,66 | -2,07% | 1.602,00 |
| 23.01.2025 | 167,83 | 171,53 | 166,72 | 171,21 | 1,94% | 399,00 |
| 22.01.2025 | 168,39 | 169,54 | 166,30 | 167,95 | -0,46% | 215,00 |
| 21.01.2025 | 166,30 | 169,92 | 165,19 | 168,72 | 1,45% | 1.208,00 |
| 20.01.2025 | 165,72 | 167,08 | 165,08 | 166,31 | -0,10% | 214,00 |
| 17.01.2025 | 163,76 | 166,78 | 163,76 | 166,47 | 1,52% | 131,00 |
| 16.01.2025 | 161,74 | 165,68 | 161,69 | 163,98 | 1,53% | 2.315,00 |
| 15.01.2025 | 163,29 | 164,42 | 161,46 | 161,51 | -0,41% | 1.215,00 |
| 14.01.2025 | 166,56 | 167,56 | 160,06 | 162,17 | -2,90% | 1.528,00 |