185,170€
0,24%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 175,40 | 183,49 | 174,10 | 183,34 | 5,95% | 25.778,00 |
| 26.06.2025 | 170,52 | 174,52 | 170,02 | 173,04 | 1,34% | 3.491,00 |
| 25.06.2025 | 172,83 | 173,81 | 170,22 | 170,75 | -1,35% | 6.892,00 |
| 24.06.2025 | 174,74 | 175,82 | 172,30 | 173,09 | -0,41% | 9.184,00 |
| 23.06.2025 | 172,45 | 175,36 | 172,02 | 173,80 | 0,72% | 7.549,00 |
| 20.06.2025 | 170,90 | 174,32 | 170,80 | 172,55 | 0,61% | 4.767,00 |
| 19.06.2025 | 171,91 | 172,68 | 170,02 | 171,51 | -0,40% | 3.626,00 |
| 18.06.2025 | 173,72 | 174,76 | 171,52 | 172,20 | -1,28% | 5.541,00 |
| 17.06.2025 | 174,56 | 177,66 | 173,08 | 174,43 | -0,09% | 7.278,00 |
| 16.06.2025 | 175,06 | 175,86 | 171,94 | 174,59 | 0,65% | 15.950,00 |
| 13.06.2025 | 174,50 | 176,31 | 169,50 | 173,47 | -1,43% | 23.219,00 |
| 12.06.2025 | 184,20 | 185,82 | 168,79 | 175,99 | -5,62% | 65.183,00 |
| 11.06.2025 | 188,55 | 189,70 | 184,64 | 186,47 | -1,27% | 8.432,00 |
| 10.06.2025 | 190,74 | 191,40 | 186,71 | 188,86 | -0,78% | 10.816,00 |
| 09.06.2025 | 184,18 | 191,51 | 183,74 | 190,35 | 2,81% | 6.999,00 |
| 06.06.2025 | 183,55 | 185,86 | 182,48 | 185,14 | 1,25% | 4.027,00 |
| 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 |