197,030€
-1,07%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |