182,950€
-1,54%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 185,76 | 186,98 | 182,00 | 182,86 | -1,59% | 10.274,00 |
| 04.06.2025 | 186,82 | 188,64 | 184,66 | 185,81 | -1,12% | 11.998,00 |
| 03.06.2025 | 184,98 | 189,74 | 184,12 | 187,92 | 1,75% | 20.786,00 |
| 02.06.2025 | 180,91 | 185,92 | 179,02 | 184,68 | 1,26% | 10.153,00 |
| 30.05.2025 | 182,98 | 183,98 | 180,38 | 182,38 | 0,20% | 4.582,00 |
| 29.05.2025 | 180,22 | 186,50 | 177,46 | 182,02 | 1,87% | 7.443,00 |
| 28.05.2025 | 177,32 | 179,20 | 176,50 | 178,68 | 0,79% | 5.786,00 |
| 27.05.2025 | 177,96 | 181,70 | 177,28 | 177,28 | -0,14% | 7.535,00 |
| 26.05.2025 | 176,52 | 178,98 | 176,52 | 177,52 | -0,43% | 6.735,00 |
| 23.05.2025 | 179,02 | 179,98 | 175,02 | 178,28 | -1,16% | 8.890,00 |
| 22.05.2025 | 178,76 | 181,48 | 178,34 | 180,38 | 0,47% | 3.453,00 |
| 21.05.2025 | 182,98 | 183,98 | 178,56 | 179,54 | -2,26% | 17.899,00 |
| 20.05.2025 | 183,60 | 185,38 | 181,54 | 183,70 | 0,72% | 10.542,00 |
| 19.05.2025 | 180,00 | 182,88 | 177,10 | 182,38 | -1,16% | 15.835,00 |
| 16.05.2025 | 184,18 | 185,36 | 181,28 | 184,52 | 0,10% | 13.483,00 |
| 15.05.2025 | 184,96 | 186,62 | 183,78 | 184,34 | 0,53% | 28.303,00 |
| 14.05.2025 | 182,60 | 186,98 | 181,20 | 183,36 | 0,37% | 29.773,00 |
| 13.05.2025 | 181,00 | 184,20 | 179,22 | 182,68 | 2,23% | 22.327,00 |
| 12.05.2025 | 174,98 | 183,62 | 173,56 | 178,70 | 3,45% | 60.790,00 |
| 09.05.2025 | 171,00 | 173,48 | 170,06 | 172,74 | 1,09% | 10.836,00 |
| 08.05.2025 | 164,44 | 173,46 | 164,18 | 170,88 | 4,11% | 32.728,00 |
| 07.05.2025 | 165,40 | 165,40 | 161,74 | 164,14 | 0,72% | 12.786,00 |
| 06.05.2025 | 163,62 | 164,80 | 161,60 | 162,96 | -0,88% | 11.902,00 |
| 05.05.2025 | 162,66 | 165,98 | 161,46 | 164,40 | 0,31% | 11.847,00 |
| 02.05.2025 | 160,82 | 165,42 | 160,38 | 163,90 | 1,19% | 15.729,00 |
| 30.04.2025 | 159,00 | 161,98 | 156,26 | 161,98 | 1,20% | 10.933,00 |
| 29.04.2025 | 160,30 | 161,58 | 159,02 | 160,06 | 0,34% | 5.980,00 |
| 28.04.2025 | 156,62 | 162,00 | 156,02 | 159,52 | 1,77% | 9.541,00 |
| 25.04.2025 | 155,12 | 158,82 | 154,42 | 156,74 | 1,02% | 10.523,00 |
| 24.04.2025 | 151,98 | 155,98 | 149,28 | 155,16 | 2,05% | 16.191,00 |
| 23.04.2025 | 145,66 | 154,78 | 144,00 | 152,04 | 7,27% | 16.404,00 |
| 22.04.2025 | 137,98 | 144,20 | 136,90 | 141,74 | -0,85% | 8.329,00 |
| 17.04.2025 | 138,86 | 144,04 | 138,02 | 142,96 | 3,85% | 7.498,00 |
| 16.04.2025 | 136,60 | 138,72 | 134,60 | 137,66 | -0,25% | 13.490,00 |
| 15.04.2025 | 140,50 | 141,58 | 134,56 | 138,00 | -1,78% | 19.771,00 |
| 14.04.2025 | 139,00 | 143,54 | 138,78 | 140,50 | 1,53% | 9.954,00 |
| 11.04.2025 | 137,78 | 139,50 | 133,64 | 138,38 | -0,40% | 18.003,00 |
| 10.04.2025 | 146,28 | 147,00 | 133,50 | 138,94 | -5,57% | 24.348,00 |
| 09.04.2025 | 124,48 | 148,04 | 122,18 | 147,14 | 15,71% | 45.511,00 |
| 08.04.2025 | 130,02 | 135,26 | 125,60 | 127,16 | -0,14% | 39.308,00 |
| 07.04.2025 | 121,90 | 131,46 | 115,10 | 127,34 | 2,04% | 61.388,00 |
| 04.04.2025 | 136,08 | 137,74 | 121,20 | 124,80 | -8,57% | 46.548,00 |
| 03.04.2025 | 150,90 | 150,90 | 136,50 | 136,50 | -11,65% | 22.923,00 |
| 02.04.2025 | 156,20 | 156,76 | 153,40 | 154,50 | -1,13% | 5.224,00 |
| 01.04.2025 | 157,46 | 158,00 | 151,84 | 156,26 | -1,48% | 9.197,00 |
| 31.03.2025 | 160,02 | 160,02 | 154,42 | 158,60 | -0,58% | 9.354,00 |
| 28.03.2025 | 166,94 | 166,94 | 159,22 | 159,52 | -4,17% | 12.108,00 |
| 27.03.2025 | 165,82 | 168,80 | 164,88 | 166,46 | 0,64% | 9.339,00 |
| 26.03.2025 | 169,48 | 169,84 | 165,06 | 165,40 | -2,06% | 9.200,00 |
| 25.03.2025 | 167,20 | 170,26 | 166,28 | 168,88 | 0,52% | 10.390,00 |
| 24.03.2025 | 169,00 | 170,46 | 166,04 | 168,00 | 1,24% | 29.589,00 |
| 21.03.2025 | 159,48 | 169,54 | 157,76 | 165,94 | 4,51% | 24.757,00 |
| 20.03.2025 | 159,20 | 160,64 | 157,58 | 158,78 | 0,48% | 7.957,00 |
| 19.03.2025 | 148,40 | 159,66 | 147,60 | 158,02 | 6,70% | 23.076,00 |
| 18.03.2025 | 148,56 | 148,58 | 145,76 | 148,10 | -0,28% | 10.146,00 |
| 17.03.2025 | 147,98 | 149,00 | 146,28 | 148,52 | -0,28% | 11.726,00 |
| 14.03.2025 | 148,16 | 149,16 | 146,60 | 148,94 | 1,11% | 13.657,00 |
| 13.03.2025 | 146,08 | 148,96 | 144,82 | 147,30 | 1,10% | 20.593,00 |
| 12.03.2025 | 142,16 | 146,40 | 140,90 | 145,70 | 3,47% | 15.827,00 |
| 11.03.2025 | 136,20 | 141,94 | 133,28 | 140,82 | 3,39% | 18.457,00 |
| 10.03.2025 | 141,00 | 142,42 | 135,32 | 136,20 | -4,11% | 25.499,00 |
| 07.03.2025 | 147,56 | 147,66 | 137,44 | 142,04 | -3,37% | 29.542,00 |
| 06.03.2025 | 151,26 | 151,80 | 146,46 | 147,00 | -2,88% | 20.085,00 |
| 05.03.2025 | 152,00 | 152,24 | 148,00 | 151,36 | 0,97% | 17.257,00 |
| 04.03.2025 | 161,90 | 163,00 | 149,16 | 149,90 | -7,87% | 27.895,00 |
| 03.03.2025 | 168,34 | 169,56 | 161,74 | 162,70 | -3,11% | 11.303,00 |
| 28.02.2025 | 167,78 | 169,28 | 166,54 | 167,92 | 0,37% | 5.034,00 |
| 27.02.2025 | 165,62 | 170,18 | 165,60 | 167,30 | 1,41% | 14.217,00 |
| 26.02.2025 | 169,98 | 171,42 | 163,74 | 164,98 | -2,42% | 9.370,00 |
| 25.02.2025 | 172,18 | 173,00 | 167,96 | 169,08 | -1,72% | 11.649,00 |
| 24.02.2025 | 170,40 | 174,46 | 169,00 | 172,04 | 1,16% | 7.134,00 |
| 21.02.2025 | 171,84 | 173,76 | 166,86 | 170,06 | -1,23% | 8.179,00 |
| 20.02.2025 | 178,14 | 178,28 | 171,80 | 172,18 | -3,58% | 9.478,00 |
| 19.02.2025 | 176,42 | 179,22 | 174,60 | 178,58 | 0,79% | 9.007,00 |
| 18.02.2025 | 177,64 | 180,30 | 176,38 | 177,18 | 0,16% | 14.447,00 |
| 17.02.2025 | 175,50 | 176,98 | 175,04 | 176,90 | 0,74% | 5.606,00 |
| 14.02.2025 | 177,96 | 178,20 | 174,82 | 175,60 | -0,91% | 11.168,00 |
| 13.02.2025 | 178,76 | 181,00 | 177,22 | 177,22 | -0,99% | 10.435,00 |
| 12.02.2025 | 174,76 | 179,00 | 172,32 | 179,00 | 2,53% | 8.613,00 |
| 11.02.2025 | 175,40 | 176,06 | 172,46 | 174,58 | -0,43% | 4.619,00 |
| 10.02.2025 | 175,86 | 177,98 | 174,46 | 175,34 | -0,26% | 7.411,00 |
| 07.02.2025 | 177,32 | 179,02 | 175,38 | 175,80 | -1,05% | 15.386,00 |
| 06.02.2025 | 174,80 | 179,00 | 174,70 | 177,66 | 1,96% | 20.686,00 |
| 05.02.2025 | 168,52 | 174,70 | 168,04 | 174,24 | 2,86% | 14.521,00 |
| 04.02.2025 | 170,98 | 171,22 | 168,02 | 169,40 | -0,99% | 8.741,00 |
| 03.02.2025 | 168,00 | 172,90 | 167,30 | 171,10 | 0,62% | 15.032,00 |
| 31.01.2025 | 172,98 | 175,00 | 169,66 | 170,04 | -1,32% | 7.959,00 |
| 30.01.2025 | 167,88 | 172,32 | 166,68 | 172,32 | 3,19% | 9.565,00 |
| 29.01.2025 | 170,98 | 175,00 | 164,02 | 167,00 | -1,93% | 22.094,00 |
| 28.01.2025 | 167,36 | 180,52 | 166,78 | 170,28 | 2,25% | 32.520,00 |
| 27.01.2025 | 166,02 | 169,62 | 165,56 | 166,54 | -0,68% | 12.498,00 |
| 24.01.2025 | 167,42 | 171,92 | 166,44 | 167,68 | -1,98% | 31.490,00 |
| 23.01.2025 | 168,20 | 171,48 | 166,64 | 171,06 | 1,93% | 7.936,00 |
| 22.01.2025 | 168,98 | 169,70 | 167,00 | 167,82 | -0,56% | 8.274,00 |
| 21.01.2025 | 166,50 | 169,82 | 165,04 | 168,76 | 1,36% | 12.113,00 |
| 20.01.2025 | 166,42 | 167,54 | 165,48 | 166,50 | -0,04% | 12.712,00 |
| 17.01.2025 | 164,80 | 166,88 | 163,86 | 166,56 | 1,12% | 10.791,00 |
| 16.01.2025 | 162,12 | 165,48 | 161,54 | 164,72 | 2,09% | 6.981,00 |
| 15.01.2025 | 162,52 | 164,04 | 161,34 | 161,34 | -0,58% | 9.917,00 |
| 14.01.2025 | 166,34 | 167,54 | 160,10 | 162,28 | -2,83% | 19.279,00 |