167,380€
0,06%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 167,38 | 169,59 | 164,87 | 167,14 | -0,08% | 5.898,00 |
| 13.11.2025 | 169,56 | 169,96 | 165,92 | 167,27 | -0,91% | 5.638,00 |
| 12.11.2025 | 169,48 | 169,82 | 167,51 | 168,80 | -0,03% | 6.441,00 |
| 11.11.2025 | 169,08 | 169,37 | 167,46 | 168,85 | 0,23% | 4.475,00 |
| 10.11.2025 | 170,38 | 170,62 | 167,28 | 168,47 | 0,30% | 13.133,00 |
| 07.11.2025 | 171,04 | 171,54 | 165,42 | 167,97 | -1,27% | 10.324,00 |
| 06.11.2025 | 171,93 | 174,54 | 169,45 | 170,13 | -1,05% | 10.817,00 |
| 05.11.2025 | 171,60 | 173,14 | 170,21 | 171,93 | -0,60% | 6.331,00 |
| 04.11.2025 | 176,16 | 176,80 | 172,11 | 172,96 | -2,77% | 8.431,00 |
| 03.11.2025 | 174,90 | 178,62 | 174,46 | 177,88 | 2,07% | 8.901,00 |
| 31.10.2025 | 174,98 | 175,70 | 172,53 | 174,28 | 0,05% | 12.065,00 |
| 30.10.2025 | 183,76 | 184,28 | 172,99 | 174,19 | -5,58% | 16.727,00 |
| 29.10.2025 | 192,62 | 193,96 | 182,57 | 184,48 | -3,95% | 12.667,00 |
| 28.10.2025 | 191,35 | 193,44 | 190,74 | 192,07 | 0,37% | 3.654,00 |
| 27.10.2025 | 191,58 | 192,38 | 190,74 | 191,37 | 0,72% | 3.724,00 |
| 24.10.2025 | 187,92 | 190,71 | 187,80 | 190,01 | 1,33% | 6.897,00 |
| 23.10.2025 | 186,88 | 188,72 | 186,10 | 187,51 | 0,48% | 7.710,00 |
| 22.10.2025 | 186,91 | 187,64 | 184,19 | 186,61 | -0,32% | 3.207,00 |
| 21.10.2025 | 186,22 | 187,40 | 185,38 | 187,21 | 0,52% | 6.038,00 |
| 20.10.2025 | 184,88 | 186,57 | 184,14 | 186,24 | 1,83% | 5.797,00 |
| 17.10.2025 | 179,42 | 183,95 | 177,76 | 182,90 | 1,28% | 9.802,00 |
| 16.10.2025 | 183,04 | 184,52 | 180,35 | 180,59 | -1,75% | 6.658,00 |
| 15.10.2025 | 185,17 | 185,90 | 182,69 | 183,80 | -0,86% | 3.268,00 |
| 14.10.2025 | 185,10 | 187,64 | 183,70 | 185,39 | -0,35% | 5.168,00 |
| 13.10.2025 | 184,20 | 186,48 | 183,22 | 186,05 | 2,22% | 9.064,00 |
| 10.10.2025 | 187,60 | 188,26 | 181,64 | 182,01 | -2,97% | 9.099,00 |
| 09.10.2025 | 194,48 | 195,72 | 186,80 | 187,59 | -3,22% | 15.449,00 |
| 08.10.2025 | 190,84 | 194,89 | 190,24 | 193,83 | 1,83% | 13.415,00 |
| 07.10.2025 | 187,62 | 191,93 | 186,66 | 190,34 | 1,84% | 4.947,00 |
| 06.10.2025 | 185,32 | 189,41 | 184,80 | 186,90 | 1,50% | 11.262,00 |
| 03.10.2025 | 185,88 | 186,30 | 183,55 | 184,13 | -0,70% | 7.851,00 |
| 02.10.2025 | 183,26 | 187,24 | 183,06 | 185,42 | 1,10% | 13.603,00 |
| 01.10.2025 | 182,52 | 183,80 | 181,28 | 183,41 | 0,00% | 7.650,00 |
| 30.09.2025 | 185,96 | 186,80 | 181,49 | 183,41 | -0,91% | 13.406,00 |
| 29.09.2025 | 190,38 | 191,80 | 183,53 | 185,10 | -2,15% | 12.883,00 |
| 26.09.2025 | 183,48 | 191,62 | 183,28 | 189,16 | 3,35% | 28.309,00 |
| 25.09.2025 | 184,28 | 185,72 | 181,51 | 183,02 | -0,19% | 2.828,00 |
| 24.09.2025 | 184,76 | 185,66 | 182,97 | 183,37 | 0,32% | 5.511,00 |
| 23.09.2025 | 181,02 | 186,57 | 181,02 | 182,79 | 1,67% | 15.967,00 |
| 22.09.2025 | 183,60 | 183,70 | 179,72 | 179,78 | -2,08% | 7.915,00 |
| 19.09.2025 | 183,02 | 185,34 | 181,83 | 183,60 | 0,28% | 5.900,00 |
| 18.09.2025 | 182,30 | 184,61 | 181,60 | 183,08 | 0,86% | 6.812,00 |
| 17.09.2025 | 181,88 | 183,71 | 180,16 | 181,51 | 0,17% | 6.627,00 |
| 16.09.2025 | 183,96 | 184,16 | 180,15 | 181,21 | -1,18% | 3.449,00 |
| 15.09.2025 | 183,99 | 185,26 | 182,31 | 183,37 | -0,57% | 7.721,00 |
| 12.09.2025 | 189,00 | 189,26 | 184,12 | 184,42 | -2,35% | 16.881,00 |
| 11.09.2025 | 194,32 | 195,64 | 187,25 | 188,85 | -2,56% | 6.493,00 |
| 10.09.2025 | 196,13 | 197,03 | 193,29 | 193,81 | -1,19% | 2.383,00 |
| 09.09.2025 | 196,76 | 197,74 | 194,84 | 196,14 | -0,20% | 772,00 |
| 08.09.2025 | 195,50 | 198,72 | 194,23 | 196,53 | 0,40% | 1.988,00 |
| 05.09.2025 | 197,34 | 198,42 | 192,23 | 195,75 | -1,16% | 4.940,00 |
| 04.09.2025 | 199,23 | 200,25 | 196,92 | 198,04 | -0,62% | 1.346,00 |
| 03.09.2025 | 203,48 | 204,40 | 197,82 | 199,27 | -2,25% | 5.837,00 |
| 02.09.2025 | 199,60 | 204,65 | 198,33 | 203,85 | 2,66% | 7.568,00 |
| 01.09.2025 | 200,11 | 200,80 | 198,00 | 198,57 | -1,01% | 2.101,00 |
| 29.08.2025 | 201,60 | 203,33 | 199,72 | 200,60 | -0,77% | 4.447,00 |
| 28.08.2025 | 202,10 | 203,48 | 200,65 | 202,15 | -0,20% | 4.784,00 |
| 27.08.2025 | 201,95 | 204,40 | 200,30 | 202,55 | 0,50% | 8.419,00 |
| 26.08.2025 | 196,00 | 201,63 | 195,18 | 201,55 | 3,15% | 9.838,00 |
| 25.08.2025 | 197,00 | 197,41 | 195,12 | 195,40 | -0,44% | 2.397,00 |
| 22.08.2025 | 194,04 | 199,42 | 193,04 | 196,27 | 1,58% | 8.675,00 |
| 21.08.2025 | 193,65 | 198,98 | 192,72 | 193,21 | -0,14% | 12.016,00 |
| 20.08.2025 | 192,09 | 194,19 | 191,70 | 193,48 | 0,17% | 3.312,00 |
| 19.08.2025 | 199,64 | 199,64 | 191,97 | 193,15 | -3,03% | 3.788,00 |
| 18.08.2025 | 201,65 | 201,80 | 196,31 | 199,18 | -0,98% | 7.183,00 |
| 15.08.2025 | 200,48 | 201,88 | 198,07 | 201,15 | 0,47% | 3.894,00 |
| 14.08.2025 | 199,09 | 200,85 | 197,84 | 200,20 | 0,37% | 4.752,00 |
| 13.08.2025 | 198,52 | 201,20 | 195,72 | 199,47 | 0,17% | 4.021,00 |
| 12.08.2025 | 194,49 | 199,15 | 194,00 | 199,13 | 2,24% | 4.925,00 |
| 11.08.2025 | 196,67 | 197,74 | 193,92 | 194,76 | -1,00% | 4.871,00 |
| 08.08.2025 | 195,61 | 198,02 | 194,64 | 196,72 | 0,83% | 2.271,00 |
| 07.08.2025 | 192,98 | 197,48 | 192,42 | 195,11 | 1,07% | 3.444,00 |
| 06.08.2025 | 194,57 | 196,03 | 192,85 | 193,04 | -0,54% | 1.833,00 |
| 05.08.2025 | 193,15 | 195,35 | 191,40 | 194,08 | 0,99% | 5.516,00 |
| 04.08.2025 | 190,48 | 192,69 | 188,34 | 192,17 | 0,16% | 4.120,00 |
| 01.08.2025 | 192,60 | 193,13 | 186,66 | 191,87 | -1,20% | 12.639,00 |
| 31.07.2025 | 197,14 | 198,26 | 193,64 | 194,20 | -1,81% | 6.885,00 |
| 30.07.2025 | 196,78 | 201,88 | 196,02 | 197,77 | 0,89% | 4.730,00 |
| 29.07.2025 | 204,95 | 209,80 | 195,11 | 196,02 | -3,89% | 18.588,00 |
| 28.07.2025 | 199,04 | 204,10 | 199,04 | 203,95 | 2,74% | 12.453,00 |
| 25.07.2025 | 198,13 | 199,06 | 195,30 | 198,51 | 0,75% | 3.500,00 |
| 24.07.2025 | 198,02 | 199,89 | 196,96 | 197,04 | -0,73% | 7.840,00 |
| 23.07.2025 | 195,92 | 200,20 | 195,08 | 198,49 | 2,11% | 4.379,00 |
| 22.07.2025 | 196,85 | 197,48 | 192,85 | 194,38 | -0,92% | 2.938,00 |
| 21.07.2025 | 196,06 | 198,77 | 195,72 | 196,19 | -0,60% | 6.254,00 |
| 18.07.2025 | 199,22 | 199,78 | 195,81 | 197,38 | -0,89% | 3.103,00 |
| 17.07.2025 | 197,36 | 200,77 | 196,51 | 199,16 | 0,86% | 7.246,00 |
| 16.07.2025 | 198,50 | 201,40 | 194,35 | 197,47 | -0,39% | 7.278,00 |
| 15.07.2025 | 197,12 | 201,38 | 195,40 | 198,25 | 0,35% | 14.064,00 |
| 14.07.2025 | 196,72 | 199,09 | 194,51 | 197,55 | 1,82% | 11.506,00 |
| 11.07.2025 | 193,64 | 195,59 | 191,61 | 194,01 | 0,41% | 8.532,00 |
| 10.07.2025 | 192,52 | 195,45 | 191,50 | 193,21 | -0,07% | 12.420,00 |
| 09.07.2025 | 186,84 | 196,63 | 185,86 | 193,34 | 3,72% | 24.360,00 |
| 08.07.2025 | 185,89 | 187,92 | 183,78 | 186,41 | 0,02% | 14.064,00 |
| 07.07.2025 | 181,72 | 186,40 | 181,64 | 186,38 | 2,28% | 12.041,00 |
| 04.07.2025 | 182,61 | 183,10 | 181,41 | 182,22 | -0,75% | 2.937,00 |
| 03.07.2025 | 179,62 | 185,00 | 179,00 | 183,59 | 2,27% | 5.261,00 |
| 02.07.2025 | 178,42 | 181,78 | 177,12 | 179,52 | 0,90% | 3.463,00 |
| 01.07.2025 | 177,45 | 179,44 | 175,64 | 177,92 | -0,11% | 3.109,00 |
| 30.06.2025 | 183,98 | 184,36 | 176,68 | 178,12 | -2,85% | 10.753,00 |