188,960€
-0,97%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 190,36 | 191,42 | 186,31 | 189,02 | -0,94% | 3.518,00 |
| 20.05.2026 | 185,37 | 191,78 | 185,02 | 190,82 | 2,95% | 5.737,00 |
| 19.05.2026 | 188,81 | 189,80 | 184,43 | 185,35 | -1,96% | 6.430,00 |
| 18.05.2026 | 189,00 | 190,71 | 186,27 | 189,06 | -1,06% | 8.344,00 |
| 15.05.2026 | 194,70 | 199,44 | 190,63 | 191,08 | -2,77% | 7.204,00 |
| 14.05.2026 | 208,45 | 209,77 | 195,20 | 196,53 | -4,36% | 15.044,00 |
| 13.05.2026 | 202,95 | 206,85 | 200,27 | 205,50 | 1,95% | 11.599,00 |
| 12.05.2026 | 203,25 | 204,75 | 197,13 | 201,58 | -0,74% | 4.574,00 |
| 11.05.2026 | 203,95 | 205,50 | 200,70 | 203,08 | 0,91% | 6.198,00 |
| 08.05.2026 | 197,48 | 202,43 | 196,18 | 201,25 | 2,66% | 4.616,00 |
| 07.05.2026 | 196,21 | 200,83 | 195,45 | 196,04 | 0,16% | 7.562,00 |
| 06.05.2026 | 191,98 | 199,39 | 191,30 | 195,72 | 2,05% | 6.982,00 |
| 05.05.2026 | 190,40 | 192,79 | 189,80 | 191,79 | 1,23% | 1.823,00 |
| 04.05.2026 | 193,55 | 194,72 | 189,11 | 189,46 | -2,96% | 4.814,00 |
| 30.04.2026 | 191,06 | 195,86 | 190,02 | 195,24 | 1,87% | 4.780,00 |
| 29.04.2026 | 197,26 | 197,96 | 189,27 | 191,66 | -2,54% | 4.662,00 |
| 28.04.2026 | 197,60 | 198,38 | 194,25 | 196,66 | -0,30% | 2.977,00 |
| 27.04.2026 | 197,87 | 200,52 | 195,56 | 197,25 | -0,83% | 2.910,00 |
| 24.04.2026 | 200,90 | 201,85 | 198,10 | 198,90 | -0,60% | 5.828,00 |
| 23.04.2026 | 196,14 | 201,63 | 196,04 | 200,11 | 1,25% | 6.072,00 |
| 22.04.2026 | 188,37 | 198,50 | 187,76 | 197,63 | 4,94% | 20.084,00 |
| 21.04.2026 | 191,15 | 192,60 | 187,14 | 188,33 | -1,20% | 2.832,00 |
| 20.04.2026 | 189,00 | 191,06 | 187,25 | 190,61 | 0,43% | 4.978,00 |
| 17.04.2026 | 185,98 | 194,51 | 185,36 | 189,80 | 2,16% | 9.522,00 |
| 16.04.2026 | 189,32 | 190,74 | 182,93 | 185,79 | -2,01% | 5.345,00 |
| 15.04.2026 | 188,96 | 190,55 | 187,79 | 189,60 | -0,06% | 2.139,00 |
| 14.04.2026 | 189,30 | 190,88 | 187,44 | 189,72 | 0,83% | 3.473,00 |
| 13.04.2026 | 184,01 | 188,98 | 183,12 | 188,15 | 1,42% | 5.059,00 |
| 10.04.2026 | 187,82 | 188,28 | 184,78 | 185,51 | -1,18% | 1.986,00 |
| 09.04.2026 | 186,06 | 188,86 | 184,96 | 187,73 | 0,59% | 4.140,00 |
| 08.04.2026 | 185,74 | 187,74 | 184,82 | 186,62 | 3,70% | 6.617,00 |
| 07.04.2026 | 184,70 | 184,70 | 178,68 | 179,97 | -0,34% | 3.338,00 |
| 02.04.2026 | 177,93 | 180,86 | 175,51 | 180,58 | 0,52% | 4.989,00 |
| 01.04.2026 | 174,00 | 181,15 | 173,02 | 179,65 | 4,30% | 9.982,00 |
| 31.03.2026 | 166,42 | 172,68 | 165,38 | 172,25 | 4,44% | 4.665,00 |
| 30.03.2026 | 165,57 | 167,90 | 163,91 | 164,92 | 0,05% | 6.252,00 |
| 27.03.2026 | 169,60 | 170,38 | 164,46 | 164,84 | -2,46% | 3.127,00 |
| 26.03.2026 | 171,98 | 172,61 | 168,60 | 169,00 | -2,08% | 2.464,00 |
| 25.03.2026 | 171,16 | 173,40 | 170,77 | 172,59 | 2,00% | 3.977,00 |
| 24.03.2026 | 171,55 | 172,08 | 167,76 | 169,20 | -0,98% | 6.661,00 |
| 23.03.2026 | 168,50 | 173,60 | 166,43 | 170,88 | 1,25% | 11.782,00 |
| 20.03.2026 | 174,28 | 174,86 | 166,71 | 168,77 | -2,94% | 10.737,00 |
| 19.03.2026 | 179,64 | 179,96 | 171,47 | 173,89 | -3,13% | 5.467,00 |
| 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 |