216,340$
2,00%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 217,51 | 219,82 | 214,01 | 216,34 | 2,00% | 12.660.844,00 |
| 22.09.2025 | 215,28 | 215,90 | 211,43 | 212,09 | -1,65% | 7.311.644,00 |
| 19.09.2025 | 217,29 | 217,73 | 213,62 | 215,65 | 0,00% | 10.272.889,00 |
| 18.09.2025 | 215,00 | 217,40 | 213,70 | 215,66 | 0,48% | 6.358.591,00 |
| 17.09.2025 | 215,59 | 218,05 | 213,13 | 214,63 | -0,18% | 5.993.016,00 |
| 16.09.2025 | 216,86 | 217,13 | 213,75 | 215,02 | -0,34% | 6.312.166,00 |
| 15.09.2025 | 216,25 | 217,26 | 214,07 | 215,75 | -0,09% | 6.850.844,00 |
| 12.09.2025 | 219,77 | 220,00 | 215,70 | 215,94 | -1,84% | 11.062.969,00 |
| 11.09.2025 | 228,00 | 229,69 | 219,65 | 219,99 | -3,31% | 11.922.155,00 |
| 10.09.2025 | 229,60 | 230,10 | 226,59 | 227,52 | -0,87% | 4.912.179,00 |
| 09.09.2025 | 231,01 | 232,28 | 228,45 | 229,52 | -0,62% | 5.410.223,00 |
| 08.09.2025 | 231,70 | 232,20 | 228,09 | 230,95 | 0,58% | 5.906.639,00 |
| 05.09.2025 | 231,80 | 232,23 | 225,50 | 229,61 | -0,49% | 8.000.325,00 |
| 04.09.2025 | 233,01 | 233,10 | 229,21 | 230,75 | -0,70% | 4.079.964,00 |
| 03.09.2025 | 237,06 | 237,06 | 230,76 | 232,38 | -2,11% | 5.922.984,00 |
| 02.09.2025 | 231,19 | 238,33 | 230,80 | 237,38 | 1,15% | 6.321.770,00 |
| 29.08.2025 | 236,13 | 238,05 | 233,17 | 234,68 | -0,63% | 5.008.622,00 |
| 28.08.2025 | 235,95 | 237,35 | 234,50 | 236,16 | 0,23% | 4.027.576,00 |
| 27.08.2025 | 235,63 | 236,34 | 232,40 | 235,62 | 0,34% | 4.725.376,00 |
| 26.08.2025 | 228,01 | 234,83 | 227,98 | 234,83 | 3,51% | 7.238.972,00 |
| 25.08.2025 | 229,60 | 230,25 | 226,60 | 226,87 | -1,41% | 4.569.019,00 |
| 22.08.2025 | 225,58 | 233,70 | 225,24 | 230,12 | 2,52% | 8.530.613,00 |
| 21.08.2025 | 227,02 | 227,58 | 223,71 | 224,46 | -0,51% | 6.060.131,00 |
| 20.08.2025 | 224,49 | 226,37 | 223,60 | 225,62 | 0,28% | 4.778.602,00 |
| 19.08.2025 | 232,00 | 232,43 | 223,75 | 225,00 | -3,19% | 8.583.489,00 |
| 18.08.2025 | 234,47 | 235,16 | 229,11 | 232,41 | -1,21% | 8.095.871,00 |
| 15.08.2025 | 233,36 | 236,45 | 231,43 | 235,26 | 0,89% | 6.243.643,00 |
| 14.08.2025 | 231,55 | 233,97 | 230,86 | 233,19 | -0,08% | 4.893.874,00 |
| 13.08.2025 | 233,25 | 235,60 | 229,33 | 233,37 | 0,33% | 6.652.788,00 |
| 12.08.2025 | 226,95 | 232,61 | 226,46 | 232,61 | 2,94% | 7.329.952,00 |
| 11.08.2025 | 228,99 | 229,32 | 225,17 | 225,96 | -1,38% | 4.863.547,00 |
| 08.08.2025 | 227,50 | 230,90 | 227,38 | 229,12 | 0,79% | 4.694.489,00 |
| 07.08.2025 | 226,15 | 230,39 | 224,58 | 227,33 | 1,02% | 4.311.352,00 |
| 06.08.2025 | 225,70 | 226,57 | 224,05 | 225,04 | 0,08% | 3.644.177,00 |
| 05.08.2025 | 222,35 | 226,03 | 221,07 | 224,86 | 1,13% | 5.410.625,00 |
| 04.08.2025 | 220,15 | 222,85 | 218,03 | 222,34 | 0,20% | 5.946.186,00 |
| 01.08.2025 | 219,45 | 222,46 | 215,90 | 221,90 | 0,03% | 8.544.725,00 |
| 31.07.2025 | 224,02 | 225,00 | 221,15 | 221,84 | -1,77% | 7.742.845,00 |
| 30.07.2025 | 227,85 | 231,72 | 224,35 | 225,84 | -0,11% | 9.280.736,00 |
| 29.07.2025 | 239,50 | 242,69 | 225,26 | 226,08 | -4,37% | 19.934.393,00 |
| 28.07.2025 | 233,32 | 236,63 | 232,91 | 236,41 | 1,44% | 7.720.569,00 |
| 25.07.2025 | 232,02 | 233,31 | 228,84 | 233,06 | 0,77% | 4.571.815,00 |
| 24.07.2025 | 233,90 | 235,23 | 231,05 | 231,27 | -1,12% | 6.130.551,00 |
| 23.07.2025 | 230,49 | 235,27 | 229,31 | 233,88 | 2,36% | 7.276.487,00 |
| 22.07.2025 | 228,30 | 230,31 | 225,55 | 228,48 | -0,37% | 4.607.117,00 |
| 21.07.2025 | 229,41 | 232,50 | 228,02 | 229,32 | -0,01% | 4.053.955,00 |
| 18.07.2025 | 231,43 | 232,25 | 227,52 | 229,34 | -0,72% | 5.798.664,00 |
| 17.07.2025 | 230,11 | 232,59 | 227,75 | 231,00 | 0,48% | 7.876.079,00 |
| 16.07.2025 | 232,13 | 233,57 | 227,30 | 229,90 | -0,04% | 7.001.160,00 |
| 15.07.2025 | 230,12 | 233,61 | 228,42 | 230,00 | -0,22% | 8.640.276,00 |
| 14.07.2025 | 231,40 | 233,04 | 227,27 | 230,51 | 1,62% | 8.691.395,00 |
| 11.07.2025 | 225,43 | 228,74 | 225,43 | 226,84 | 0,33% | 6.443.756,00 |
| 10.07.2025 | 226,65 | 228,50 | 223,93 | 226,09 | -0,23% | 6.063.865,00 |
| 09.07.2025 | 220,12 | 230,20 | 220,01 | 226,60 | 3,70% | 16.426.427,00 |
| 08.07.2025 | 219,00 | 220,00 | 214,72 | 218,52 | -0,05% | 6.747.068,00 |
| 07.07.2025 | 215,95 | 218,63 | 214,50 | 218,63 | 1,26% | 5.726.718,00 |
| 03.07.2025 | 211,79 | 217,68 | 211,67 | 215,92 | 1,83% | 4.476.122,00 |
| 02.07.2025 | 210,40 | 214,40 | 208,25 | 212,03 | 1,07% | 5.824.450,00 |
| 01.07.2025 | 209,23 | 211,87 | 206,77 | 209,79 | 0,12% | 5.940.103,00 |
| 30.06.2025 | 213,88 | 214,71 | 208,02 | 209,53 | -2,34% | 9.003.186,00 |
| 27.06.2025 | 205,11 | 214,81 | 204,38 | 214,55 | 5,91% | 14.660.957,00 |
| 26.06.2025 | 200,41 | 204,39 | 199,76 | 202,58 | 1,85% | 6.904.211,00 |
| 25.06.2025 | 201,00 | 201,13 | 198,30 | 198,90 | -1,02% | 4.668.075,00 |
| 24.06.2025 | 203,25 | 203,51 | 200,18 | 200,94 | -0,18% | 5.882.186,00 |
| 23.06.2025 | 197,83 | 202,20 | 197,47 | 201,31 | 1,29% | 5.817.482,00 |
| 20.06.2025 | 198,60 | 200,68 | 197,45 | 198,75 | 0,54% | 8.913.444,00 |
| 18.06.2025 | 199,00 | 201,06 | 196,80 | 197,68 | -1,29% | 7.928.295,00 |
| 17.06.2025 | 201,24 | 205,31 | 198,87 | 200,26 | -0,71% | 10.711.582,00 |
| 16.06.2025 | 200,85 | 204,00 | 199,08 | 201,70 | 0,69% | 6.871.203,00 |
| 13.06.2025 | 200,68 | 202,23 | 195,28 | 200,32 | -1,68% | 15.826.894,00 |
| 12.06.2025 | 202,17 | 206,34 | 201,28 | 203,75 | -4,79% | 30.239.760,00 |
| 11.06.2025 | 216,21 | 216,21 | 212,21 | 214,00 | -0,80% | 5.357.226,00 |
| 10.06.2025 | 217,58 | 217,90 | 213,25 | 215,73 | -0,82% | 7.968.973,00 |
| 09.06.2025 | 211,23 | 218,80 | 211,09 | 217,51 | 3,18% | 9.359.236,00 |
| 06.06.2025 | 210,25 | 211,11 | 208,04 | 210,80 | 0,85% | 5.992.981,00 |
| 05.06.2025 | 212,50 | 212,99 | 208,22 | 209,02 | -1,40% | 4.672.937,00 |
| 04.06.2025 | 214,77 | 214,99 | 211,03 | 211,98 | -0,68% | 5.672.654,00 |
| 03.06.2025 | 212,00 | 215,80 | 211,77 | 213,43 | 0,93% | 8.064.422,00 |
| 02.06.2025 | 210,98 | 212,34 | 207,90 | 211,47 | 2,00% | 7.534.901,00 |
| 30.05.2025 | 206,77 | 207,70 | 204,35 | 207,32 | -0,41% | 7.485.089,00 |
| 29.05.2025 | 201,77 | 212,28 | 201,50 | 208,18 | 3,32% | 16.345.993,00 |
| 28.05.2025 | 201,95 | 202,45 | 200,22 | 201,50 | 0,23% | 5.481.504,00 |
| 27.05.2025 | 204,25 | 205,00 | 200,88 | 201,03 | -0,66% | 5.857.940,00 |
| 23.05.2025 | 199,95 | 203,20 | 198,75 | 202,36 | -0,52% | 5.255.185,00 |
| 22.05.2025 | 202,53 | 204,73 | 201,85 | 203,41 | 0,10% | 3.634.495,00 |
| 21.05.2025 | 206,60 | 207,12 | 202,43 | 203,21 | -2,15% | 6.616.295,00 |
| 20.05.2025 | 205,00 | 208,62 | 205,00 | 207,67 | 1,18% | 5.875.970,00 |
| 19.05.2025 | 203,00 | 205,60 | 202,30 | 205,25 | -0,28% | 5.740.193,00 |
| 16.05.2025 | 205,69 | 206,24 | 203,02 | 205,82 | -0,20% | 8.496.835,00 |
| 15.05.2025 | 207,35 | 208,60 | 205,42 | 206,24 | 0,74% | 9.583.873,00 |
| 14.05.2025 | 205,80 | 209,66 | 204,05 | 204,72 | 0,64% | 16.872.271,00 |
| 13.05.2025 | 200,30 | 205,73 | 199,67 | 203,42 | 2,46% | 13.509.485,00 |
| 12.05.2025 | 198,16 | 198,78 | 193,06 | 198,53 | 1,89% | 9.340.695,00 |
| 09.05.2025 | 193,55 | 195,30 | 192,18 | 194,85 | 1,64% | 7.669.875,00 |
| 08.05.2025 | 186,76 | 194,75 | 186,22 | 191,70 | 3,31% | 15.344.057,00 |
| 07.05.2025 | 185,00 | 186,72 | 183,50 | 185,56 | -0,22% | 6.098.643,00 |
| 06.05.2025 | 184,71 | 186,20 | 183,63 | 185,96 | -0,27% | 4.947.965,00 |
| 05.05.2025 | 184,39 | 187,58 | 184,39 | 186,46 | 0,54% | 5.413.742,00 |
| 02.05.2025 | 185,00 | 187,58 | 184,08 | 185,46 | 1,41% | 8.695.904,00 |
| 01.05.2025 | 182,85 | 184,75 | 182,03 | 182,89 | -0,19% | 7.322.871,00 |