197,240€
0,79%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 195,46 | 197,88 | 193,60 | 197,43 | 0,88% | 7.393,00 |
| 29.01.2026 | 201,55 | 203,55 | 195,05 | 195,70 | -3,63% | 8.588,00 |
| 28.01.2026 | 203,60 | 206,13 | 198,05 | 203,08 | -0,18% | 8.749,00 |
| 27.01.2026 | 208,60 | 212,90 | 199,87 | 203,45 | -3,00% | 14.357,00 |
| 26.01.2026 | 211,15 | 212,75 | 208,55 | 209,75 | -1,66% | 13.369,00 |
| 23.01.2026 | 214,00 | 215,00 | 211,77 | 213,30 | -0,30% | 3.675,00 |
| 22.01.2026 | 214,75 | 216,50 | 213,13 | 213,95 | -0,02% | 11.587,00 |
| 21.01.2026 | 212,60 | 214,95 | 208,68 | 214,00 | 0,59% | 5.626,00 |
| 20.01.2026 | 208,15 | 212,88 | 204,80 | 212,75 | 1,70% | 17.080,00 |
| 19.01.2026 | 208,50 | 211,10 | 207,65 | 209,20 | -1,88% | 16.658,00 |
| 16.01.2026 | 213,55 | 214,33 | 210,90 | 213,20 | -0,14% | 9.356,00 |
| 15.01.2026 | 207,60 | 214,35 | 207,40 | 213,50 | 2,67% | 12.771,00 |
| 14.01.2026 | 210,20 | 210,20 | 205,68 | 207,95 | -1,20% | 15.497,00 |
| 13.01.2026 | 204,90 | 212,35 | 204,55 | 210,48 | 2,61% | 24.231,00 |
| 12.01.2026 | 199,40 | 205,23 | 198,56 | 205,13 | 1,87% | 22.232,00 |
| 09.01.2026 | 195,48 | 201,80 | 194,62 | 201,35 | 3,35% | 17.096,00 |
| 08.01.2026 | 196,02 | 199,79 | 193,22 | 194,82 | -0,26% | 18.107,00 |
| 07.01.2026 | 197,26 | 199,86 | 194,68 | 195,33 | -0,42% | 15.656,00 |
| 06.01.2026 | 194,02 | 198,09 | 193,96 | 196,16 | 0,95% | 10.834,00 |
| 05.01.2026 | 195,82 | 197,63 | 194,13 | 194,31 | 0,23% | 17.782,00 |
| 02.01.2026 | 186,20 | 194,11 | 183,65 | 193,86 | 4,05% | 15.596,00 |
| 30.12.2025 | 184,98 | 186,37 | 184,26 | 186,31 | 0,69% | 3.712,00 |
| 29.12.2025 | 183,88 | 185,30 | 182,34 | 185,03 | 0,43% | 6.017,00 |
| 23.12.2025 | 184,02 | 184,67 | 182,76 | 184,24 | -0,10% | 3.750,00 |
| 22.12.2025 | 183,28 | 184,70 | 182,14 | 184,42 | 0,43% | 11.035,00 |
| 19.12.2025 | 177,39 | 184,20 | 176,96 | 183,63 | 3,12% | 13.028,00 |
| 18.12.2025 | 175,81 | 179,19 | 175,22 | 178,07 | 1,56% | 3.175,00 |
| 17.12.2025 | 176,48 | 179,15 | 175,33 | 175,33 | -0,49% | 6.834,00 |
| 16.12.2025 | 174,00 | 177,08 | 173,62 | 176,20 | 0,78% | 5.925,00 |
| 15.12.2025 | 174,94 | 175,72 | 172,75 | 174,83 | 0,41% | 7.259,00 |
| 12.12.2025 | 171,79 | 175,49 | 170,52 | 174,12 | 2,23% | 7.436,00 |
| 11.12.2025 | 169,46 | 171,68 | 168,77 | 170,32 | -0,12% | 3.798,00 |
| 10.12.2025 | 172,96 | 173,14 | 170,17 | 170,53 | -1,33% | 8.778,00 |
| 09.12.2025 | 177,68 | 177,88 | 171,99 | 172,82 | -2,43% | 5.497,00 |
| 08.12.2025 | 173,67 | 177,65 | 173,08 | 177,12 | 2,05% | 7.995,00 |
| 05.12.2025 | 172,93 | 174,23 | 172,36 | 173,57 | 0,25% | 3.171,00 |
| 04.12.2025 | 174,02 | 174,76 | 170,38 | 173,14 | -0,18% | 7.002,00 |
| 03.12.2025 | 176,67 | 177,46 | 169,24 | 173,45 | -1,56% | 12.562,00 |
| 02.12.2025 | 161,10 | 177,04 | 160,52 | 176,20 | 9,60% | 19.882,00 |
| 01.12.2025 | 162,46 | 165,41 | 160,73 | 160,76 | -1,52% | 8.456,00 |
| 28.11.2025 | 162,98 | 163,58 | 161,49 | 163,24 | 0,67% | 9.559,00 |
| 27.11.2025 | 161,80 | 163,06 | 161,02 | 162,16 | 0,28% | 7.901,00 |
| 26.11.2025 | 158,56 | 162,40 | 158,24 | 161,71 | 2,35% | 10.221,00 |
| 25.11.2025 | 155,76 | 158,63 | 153,60 | 158,00 | 1,62% | 13.811,00 |
| 24.11.2025 | 156,70 | 158,06 | 153,98 | 155,48 | -0,26% | 10.880,00 |
| 21.11.2025 | 156,16 | 157,71 | 153,83 | 155,89 | 0,52% | 8.897,00 |
| 20.11.2025 | 162,03 | 162,81 | 154,72 | 155,09 | -3,73% | 27.667,00 |
| 19.11.2025 | 163,48 | 165,21 | 158,62 | 161,10 | -1,80% | 22.394,00 |
| 18.11.2025 | 165,18 | 165,37 | 162,34 | 164,06 | -0,75% | 8.107,00 |
| 17.11.2025 | 167,85 | 169,16 | 164,10 | 165,30 | -1,10% | 7.435,00 |
| 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 |