173,630€
0,20%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 171,98 | 174,67 | 169,43 | 170,53 | -0,82% | 1.433,00 |
| 05.11.2025 | 171,77 | 173,11 | 170,21 | 171,94 | -0,55% | 4.734,00 |
| 04.11.2025 | 176,18 | 176,77 | 172,05 | 172,89 | -2,92% | 495,00 |
| 03.11.2025 | 175,05 | 178,56 | 174,31 | 178,09 | 2,11% | 1.782,00 |
| 31.10.2025 | 174,48 | 175,71 | 171,92 | 174,41 | 0,28% | 670,00 |
| 30.10.2025 | 183,81 | 184,27 | 172,99 | 173,93 | -5,66% | 3.394,00 |
| 29.10.2025 | 192,56 | 196,57 | 182,49 | 184,37 | -4,01% | 1.166,00 |
| 28.10.2025 | 191,70 | 193,48 | 191,21 | 192,07 | 0,18% | 864,00 |
| 27.10.2025 | 190,55 | 192,16 | 190,46 | 191,72 | 0,78% | 18,00 |
| 24.10.2025 | 187,49 | 190,72 | 187,49 | 190,24 | 1,46% | 1.235,00 |
| 23.10.2025 | 186,57 | 188,86 | 186,24 | 187,50 | 0,65% | 1.999,00 |
| 22.10.2025 | 186,93 | 187,46 | 184,02 | 186,28 | -0,48% | 591,00 |
| 21.10.2025 | 186,11 | 187,46 | 185,58 | 187,17 | 0,49% | 1.254,00 |
| 20.10.2025 | 185,05 | 186,58 | 184,11 | 186,26 | 1,79% | 515,00 |
| 17.10.2025 | 180,54 | 183,95 | 177,75 | 182,98 | 1,14% | 1.281,00 |
| 16.10.2025 | 183,56 | 184,60 | 180,32 | 180,92 | -1,56% | 739,00 |
| 15.10.2025 | 184,96 | 185,92 | 182,66 | 183,78 | -0,56% | 186,00 |
| 14.10.2025 | 185,48 | 187,66 | 183,64 | 184,82 | -0,82% | 868,00 |
| 13.10.2025 | 180,26 | 186,43 | 180,26 | 186,35 | 2,47% | 409,00 |
| 10.10.2025 | 187,39 | 188,27 | 181,49 | 181,85 | -2,74% | 645,00 |
| 09.10.2025 | 193,87 | 195,57 | 186,80 | 186,98 | -3,52% | 3.291,00 |
| 08.10.2025 | 190,27 | 194,94 | 190,27 | 193,81 | 1,80% | 3.111,00 |
| 07.10.2025 | 187,30 | 191,93 | 186,83 | 190,38 | 1,54% | 2.750,00 |
| 06.10.2025 | 184,11 | 189,47 | 184,11 | 187,49 | 1,79% | 1.416,00 |
| 03.10.2025 | 185,41 | 186,41 | 183,56 | 184,20 | -0,79% | 659,00 |
| 02.10.2025 | 183,31 | 187,27 | 183,10 | 185,66 | 1,27% | 2.107,00 |
| 01.10.2025 | 183,56 | 183,81 | 181,72 | 183,34 | -0,26% | 370,00 |
| 30.09.2025 | 185,26 | 186,03 | 181,45 | 183,82 | -0,81% | 1.242,00 |
| 29.09.2025 | 189,44 | 191,80 | 183,52 | 185,32 | -1,95% | 4.656,00 |
| 26.09.2025 | 183,42 | 191,72 | 183,02 | 189,00 | 3,32% | 3.119,00 |
| 25.09.2025 | 183,60 | 185,72 | 181,27 | 182,93 | -0,33% | 202,00 |
| 24.09.2025 | 183,59 | 185,90 | 182,93 | 183,53 | 0,44% | 913,00 |
| 23.09.2025 | 179,83 | 186,48 | 179,83 | 182,73 | 1,56% | 468,00 |
| 22.09.2025 | 183,67 | 184,76 | 179,73 | 179,92 | -2,00% | 3.217,00 |
| 19.09.2025 | 182,94 | 185,22 | 181,83 | 183,59 | 0,28% | 2.991,00 |
| 18.09.2025 | 181,97 | 184,63 | 181,62 | 183,07 | 0,84% | 127,00 |
| 17.09.2025 | 181,18 | 184,00 | 180,15 | 181,54 | 0,37% | 1.359,00 |
| 16.09.2025 | 183,46 | 184,11 | 180,12 | 180,87 | -1,37% | 1.825,00 |
| 15.09.2025 | 184,22 | 184,75 | 182,32 | 183,38 | -0,36% | 212,00 |
| 12.09.2025 | 188,75 | 189,16 | 183,84 | 184,04 | -2,53% | 2.885,00 |
| 11.09.2025 | 194,54 | 195,63 | 187,29 | 188,82 | -2,75% | 212,00 |
| 10.09.2025 | 195,69 | 197,05 | 193,24 | 194,16 | -0,97% | 1.324,00 |
| 09.09.2025 | 196,46 | 197,68 | 194,82 | 196,06 | -0,18% | 1.002,00 |
| 08.09.2025 | 195,25 | 198,72 | 194,16 | 196,42 | 0,32% | 171,00 |
| 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 |