170,460€
2,74%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 165,83 | 170,50 | 163,78 | 170,46 | 2,74% | 49,00 |
| 29.09.2026 | 162,89 | 168,31 | 162,66 | 165,91 | 1,64% | 434,00 |
| 28.09.2026 | 174,18 | 174,18 | 162,39 | 163,24 | -6,47% | 243,00 |
| 25.09.2026 | 173,37 | 176,70 | 172,68 | 174,54 | 0,87% | 286,00 |
| 24.09.2026 | 175,56 | 176,43 | 171,08 | 173,04 | -1,29% | 607,00 |
| 23.09.2026 | 173,46 | 179,05 | 172,17 | 175,30 | 1,28% | 362,00 |
| 22.09.2026 | 175,33 | 177,91 | 172,33 | 173,09 | -1,33% | 518,00 |
| 21.09.2026 | 173,62 | 176,27 | 172,82 | 175,43 | 1,40% | 446,00 |
| 18.09.2026 | 172,06 | 173,72 | 170,50 | 173,01 | 0,32% | 2,00 |
| 17.09.2026 | 177,15 | 178,67 | 172,00 | 172,46 | -1,89% | 253,00 |
| 16.09.2026 | 181,66 | 183,86 | 171,77 | 175,79 | -3,16% | 714,00 |
| 15.09.2026 | 181,88 | 183,96 | 180,77 | 181,52 | -0,08% | 18,00 |
| 14.09.2026 | 182,04 | 183,28 | 180,46 | 181,66 | 0,09% | 65,00 |
| 11.09.2026 | 177,05 | 182,41 | 177,01 | 181,49 | 2,70% | 1,00 |
| 10.09.2026 | 178,13 | 179,63 | 176,25 | 176,72 | -1,19% | 160,00 |
| 09.09.2026 | 181,36 | 182,18 | 178,79 | 178,85 | -1,51% | 956,00 |
| 08.09.2026 | 181,87 | 185,08 | 181,13 | 181,59 | -0,57% | 469,00 |
| 07.09.2026 | 182,54 | 183,59 | 180,48 | 182,64 | 0,13% | 27,00 |
| 04.09.2026 | 181,07 | 182,69 | 179,88 | 182,40 | 0,67% | 301,00 |
| 03.09.2026 | 180,75 | 181,61 | 177,00 | 181,18 | 0,37% | 211,00 |
| 02.09.2026 | 177,89 | 181,66 | 177,59 | 180,51 | 1,43% | 268,00 |
| 01.09.2026 | 179,15 | 179,65 | 177,49 | 177,96 | -0,46% | 1,00 |
| 31.08.2026 | 180,54 | 181,00 | 177,73 | 178,79 | -1,28% | 265,00 |
| 28.08.2026 | 180,24 | 181,22 | 178,97 | 181,11 | 0,56% | 34,00 |
| 27.08.2026 | 182,41 | 182,81 | 179,50 | 180,10 | -1,16% | 192,00 |
| 26.08.2026 | 181,53 | 182,45 | 179,96 | 182,21 | 0,54% | 10,00 |
| 25.08.2026 | 180,43 | 182,83 | 180,01 | 181,23 | 0,45% | 314,00 |
| 24.08.2026 | 183,45 | 183,66 | 178,92 | 180,41 | -1,67% | 650,00 |
| 21.08.2026 | 184,46 | 185,43 | 182,29 | 183,47 | -0,42% | 301,00 |
| 20.08.2026 | 190,39 | 190,91 | 183,48 | 184,25 | -2,82% | 981,00 |
| 19.08.2026 | 192,70 | 193,60 | 189,09 | 189,59 | -1,59% | 206,00 |
| 18.08.2026 | 195,12 | 195,46 | 192,24 | 192,66 | -1,41% | 103,00 |
| 17.08.2026 | 199,72 | 200,00 | 195,29 | 195,41 | -2,42% | 174,00 |
| 14.08.2026 | 199,78 | 201,52 | 198,81 | 200,25 | 0,26% | 1,00 |
| 13.08.2026 | 200,45 | 202,33 | 197,88 | 199,73 | -0,57% | 94,00 |
| 12.08.2026 | 202,00 | 203,50 | 198,49 | 200,88 | -0,50% | 2,00 |
| 11.08.2026 | 201,75 | 205,35 | 200,23 | 201,88 | 0,07% | 16,00 |
| 10.08.2026 | 202,75 | 205,15 | 200,83 | 201,73 | -0,46% | 57,00 |
| 07.08.2026 | 201,40 | 203,70 | 199,81 | 202,65 | 0,62% | 34,00 |
| 06.08.2026 | 207,95 | 208,33 | 200,83 | 201,40 | -3,17% | 235,00 |
| 05.08.2026 | 205,90 | 208,73 | 204,85 | 208,00 | 1,30% | 11,00 |
| 04.08.2026 | 203,18 | 206,63 | 201,80 | 205,33 | 1,23% | 23,00 |
| 03.08.2026 | 188,20 | 202,88 | 187,95 | 202,83 | 7,98% | 748,00 |
| 31.07.2026 | 191,01 | 193,17 | 183,73 | 187,84 | -2,20% | 90,00 |
| 30.07.2026 | 186,47 | 192,10 | 185,59 | 192,06 | 2,54% | 433,00 |
| 29.07.2026 | 194,46 | 194,68 | 185,07 | 187,31 | -4,13% | 244,00 |
| 28.07.2026 | 186,59 | 196,27 | 184,53 | 195,38 | 4,97% | 1.634,00 |
| 27.07.2026 | 184,44 | 188,86 | 184,44 | 186,13 | 1,03% | 34,00 |
| 24.07.2026 | 183,41 | 186,64 | 183,21 | 184,24 | 0,80% | 411,00 |
| 23.07.2026 | 182,74 | 185,79 | 180,26 | 182,77 | 0,34% | 90,00 |
| 22.07.2026 | 180,00 | 183,37 | 179,41 | 182,15 | 1,41% | 116,00 |
| 21.07.2026 | 184,11 | 185,47 | 178,90 | 179,61 | -2,13% | 61,00 |
| 20.07.2026 | 187,30 | 190,09 | 183,00 | 183,51 | -2,08% | 431,00 |
| 17.07.2026 | 187,23 | 189,69 | 184,94 | 187,41 | -0,30% | 403,00 |
| 16.07.2026 | 190,68 | 190,97 | 187,25 | 187,97 | -1,27% | 201,00 |
| 15.07.2026 | 190,39 | 193,92 | 190,01 | 190,39 | -0,14% | 8,00 |
| 14.07.2026 | 189,50 | 192,43 | 188,93 | 190,66 | 0,57% | 5,00 |
| 13.07.2026 | 194,27 | 196,18 | 188,91 | 189,58 | -2,77% | 455,00 |
| 10.07.2026 | 195,81 | 196,58 | 192,48 | 194,99 | -0,32% | 35,00 |
| 09.07.2026 | 196,13 | 197,66 | 194,77 | 195,62 | -0,43% | 666,00 |
| 08.07.2026 | 202,75 | 202,80 | 195,46 | 196,47 | -3,23% | 569,00 |
| 07.07.2026 | 204,55 | 207,15 | 201,75 | 203,02 | -0,78% | 21,00 |
| 06.07.2026 | 198,30 | 205,27 | 197,61 | 204,63 | 3,82% | 24,00 |
| 03.07.2026 | 197,46 | 199,72 | 195,45 | 197,09 | -0,31% | - |
| 02.07.2026 | 191,85 | 198,80 | 191,23 | 197,71 | 2,77% | 908,00 |
| 01.07.2026 | 188,74 | 193,64 | 188,07 | 192,39 | 1,72% | 20,00 |
| 30.06.2026 | 187,97 | 192,23 | 187,97 | 189,13 | 0,59% | 81,00 |
| 29.06.2026 | 191,82 | 192,47 | 187,34 | 188,03 | -1,09% | 426,00 |
| 26.06.2026 | 191,62 | 195,16 | 189,32 | 190,10 | -0,75% | 402,00 |
| 25.06.2026 | 193,70 | 197,04 | 191,13 | 191,53 | -1,28% | 6,00 |
| 24.06.2026 | 191,05 | 195,67 | 190,55 | 194,02 | 1,85% | 203,00 |
| 23.06.2026 | 192,95 | 194,49 | 190,34 | 190,50 | -1,95% | 400,00 |
| 22.06.2026 | 193,92 | 195,51 | 192,68 | 194,28 | 0,30% | 9,00 |
| 19.06.2026 | 194,44 | 195,97 | 192,24 | 193,70 | -0,26% | 43,00 |
| 18.06.2026 | 197,23 | 199,84 | 192,01 | 194,20 | -1,32% | 59,00 |
| 17.06.2026 | 195,97 | 199,24 | 195,11 | 196,79 | 0,33% | 67,00 |
| 16.06.2026 | 197,06 | 197,99 | 194,39 | 196,14 | -0,87% | 13,00 |
| 15.06.2026 | 191,50 | 199,40 | 190,94 | 197,86 | 4,30% | 173,00 |
| 12.06.2026 | 190,74 | 193,07 | 187,33 | 189,70 | -0,07% | 96,00 |
| 11.06.2026 | 181,32 | 190,60 | 180,90 | 189,83 | 4,92% | 437,00 |
| 10.06.2026 | 185,41 | 186,14 | 180,05 | 180,92 | -2,47% | 214,00 |
| 09.06.2026 | 187,27 | 190,09 | 184,00 | 185,51 | -0,84% | 106,00 |
| 08.06.2026 | 185,95 | 188,68 | 185,73 | 187,09 | 0,45% | 10,00 |
| 05.06.2026 | 186,61 | 188,85 | 185,40 | 186,26 | -0,97% | 80,00 |
| 04.06.2026 | 181,47 | 190,76 | 180,93 | 188,09 | 3,88% | 810,00 |
| 03.06.2026 | 186,99 | 187,35 | 180,75 | 181,07 | -3,22% | 143,00 |
| 02.06.2026 | 192,77 | 193,07 | 184,93 | 187,09 | -3,04% | 4,00 |
| 01.06.2026 | 197,92 | 198,39 | 191,36 | 192,95 | -2,66% | 74,00 |
| 29.05.2026 | 196,71 | 199,04 | 194,25 | 198,22 | 0,98% | 174,00 |
| 28.05.2026 | 192,48 | 197,29 | 191,70 | 196,30 | 1,78% | 92,00 |
| 27.05.2026 | 187,97 | 194,66 | 187,94 | 192,87 | 2,58% | 107,00 |
| 26.05.2026 | 189,98 | 191,24 | 187,41 | 188,02 | -1,44% | 198,00 |
| 25.05.2026 | 189,38 | 191,85 | 189,34 | 190,76 | 1,30% | 51,00 |
| 22.05.2026 | 188,75 | 190,64 | 187,36 | 188,31 | -0,49% | 22,00 |
| 21.05.2026 | 190,69 | 191,18 | 186,22 | 189,24 | -0,95% | 21,00 |
| 20.05.2026 | 185,61 | 191,84 | 185,02 | 191,05 | 3,42% | 18,00 |
| 19.05.2026 | 188,83 | 189,63 | 184,43 | 184,74 | -2,31% | 15,00 |
| 18.05.2026 | 189,65 | 190,69 | 186,26 | 189,10 | -0,37% | 179,00 |
| 15.05.2026 | 196,41 | 199,55 | 189,72 | 189,80 | -3,38% | 174,00 |
| 14.05.2026 | 208,52 | 209,73 | 195,03 | 196,44 | -4,55% | 29,00 |