201,000€
0,40%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |