179,900€
0,10%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 182,74 | 183,98 | 179,06 | 179,51 | -1,56% | 1.898,00 |
| 17.03.2026 | 185,13 | 188,05 | 179,02 | 182,36 | -1,67% | 4.463,00 |
| 16.03.2026 | 184,43 | 188,06 | 183,12 | 185,45 | 0,86% | 4.039,00 |
| 13.03.2026 | 178,54 | 184,54 | 177,74 | 183,87 | 3,32% | 11.972,00 |
| 12.03.2026 | 183,82 | 185,22 | 177,26 | 177,96 | -3,85% | 13.302,00 |
| 11.03.2026 | 188,35 | 188,92 | 184,44 | 185,09 | -1,21% | 14.377,00 |
| 10.03.2026 | 192,70 | 194,14 | 187,35 | 187,36 | -2,94% | 8.742,00 |
| 09.03.2026 | 197,98 | 198,32 | 190,43 | 193,03 | -2,95% | 9.586,00 |
| 06.03.2026 | 192,22 | 199,84 | 189,12 | 198,89 | 3,96% | 4.456,00 |
| 05.03.2026 | 195,43 | 196,29 | 188,52 | 191,32 | -1,91% | 6.250,00 |
| 04.03.2026 | 192,16 | 195,51 | 190,85 | 195,04 | 0,86% | 6.249,00 |
| 03.03.2026 | 196,70 | 196,70 | 191,11 | 193,38 | -1,40% | 6.551,00 |
| 02.03.2026 | 194,70 | 196,92 | 191,51 | 196,13 | 2,11% | 5.419,00 |
| 27.02.2026 | 192,78 | 193,96 | 190,30 | 192,07 | -1,33% | 3.683,00 |
| 26.02.2026 | 194,70 | 195,74 | 191,45 | 194,66 | -0,11% | 2.512,00 |
| 25.02.2026 | 198,34 | 199,80 | 194,23 | 194,88 | -1,75% | 5.764,00 |
| 24.02.2026 | 196,06 | 200,55 | 194,58 | 198,36 | 1,73% | 3.744,00 |
| 23.02.2026 | 195,26 | 197,77 | 192,82 | 194,99 | -0,93% | 4.359,00 |
| 20.02.2026 | 199,73 | 200,41 | 196,60 | 196,83 | -1,03% | 3.877,00 |
| 19.02.2026 | 203,40 | 204,70 | 198,34 | 198,87 | -1,99% | 10.996,00 |
| 18.02.2026 | 205,60 | 207,35 | 202,58 | 202,90 | -1,36% | 3.389,00 |
| 17.02.2026 | 204,25 | 207,05 | 202,33 | 205,70 | 0,39% | 3.011,00 |
| 16.02.2026 | 204,85 | 205,95 | 204,23 | 204,90 | 0,47% | 2.035,00 |
| 13.02.2026 | 200,93 | 207,75 | 200,65 | 203,95 | 0,53% | 7.823,00 |
| 12.02.2026 | 199,69 | 206,65 | 198,78 | 202,88 | 1,75% | 4.229,00 |
| 11.02.2026 | 204,48 | 205,77 | 198,10 | 199,38 | -2,34% | 10.531,00 |
| 10.02.2026 | 205,08 | 207,75 | 202,52 | 204,15 | -0,66% | 2.875,00 |
| 09.02.2026 | 205,77 | 206,85 | 201,93 | 205,50 | -0,29% | 7.213,00 |
| 06.02.2026 | 199,79 | 208,27 | 198,96 | 206,10 | 2,37% | 9.557,00 |
| 05.02.2026 | 198,52 | 203,68 | 197,38 | 201,33 | 0,63% | 8.206,00 |
| 04.02.2026 | 196,34 | 200,23 | 194,82 | 200,05 | 1,47% | 4.974,00 |
| 03.02.2026 | 197,06 | 202,33 | 193,83 | 197,16 | -0,64% | 3.321,00 |
| 02.02.2026 | 195,08 | 200,55 | 194,42 | 198,42 | 0,50% | 4.765,00 |
| 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 |