170,880€
-1,50%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 174,50 | 174,50 | 170,80 | 170,80 | -1,54% | 3.264,00 |
| 19.03.2026 | 179,48 | 179,48 | 172,00 | 173,48 | -3,30% | 4.153,00 |
| 18.03.2026 | 183,38 | 183,60 | 179,08 | 179,40 | -1,75% | 1.825,00 |
| 17.03.2026 | 185,60 | 187,74 | 180,34 | 182,60 | -1,67% | 709,00 |
| 16.03.2026 | 184,50 | 187,56 | 183,62 | 185,70 | 0,97% | 3.912,00 |
| 13.03.2026 | 178,28 | 183,92 | 177,94 | 183,92 | 2,70% | 3.325,00 |
| 12.03.2026 | 184,92 | 185,32 | 178,22 | 179,08 | -4,00% | 3.950,00 |
| 11.03.2026 | 188,76 | 188,80 | 185,28 | 186,54 | -2,47% | 7.476,00 |
| 10.03.2026 | 193,52 | 194,10 | 187,18 | 191,26 | -1,16% | 5.615,00 |
| 09.03.2026 | 196,76 | 198,28 | 191,86 | 193,50 | 0,11% | 3.543,00 |
| 06.03.2026 | 191,94 | 194,10 | 189,36 | 193,28 | 1,45% | 3.024,00 |
| 05.03.2026 | 194,94 | 195,76 | 190,50 | 190,52 | -1,71% | 1.449,00 |
| 04.03.2026 | 192,80 | 194,74 | 190,50 | 193,84 | 0,58% | 3.228,00 |
| 03.03.2026 | 195,60 | 196,06 | 191,54 | 192,72 | -1,31% | 6.193,00 |
| 02.03.2026 | 193,32 | 196,62 | 192,20 | 195,28 | 1,53% | 5.763,00 |
| 27.02.2026 | 194,32 | 194,32 | 191,74 | 192,34 | -0,60% | 511,00 |
| 26.02.2026 | 195,42 | 195,50 | 191,70 | 193,50 | -1,04% | 1.543,00 |
| 25.02.2026 | 197,72 | 199,30 | 194,34 | 195,54 | -1,20% | 3.024,00 |
| 24.02.2026 | 195,72 | 200,45 | 194,00 | 197,92 | 1,86% | 1.679,00 |
| 23.02.2026 | 195,44 | 197,80 | 194,04 | 194,30 | -2,55% | 1.223,00 |
| 20.02.2026 | 199,74 | 200,60 | 196,86 | 199,38 | -1,00% | 2.489,00 |
| 19.02.2026 | 203,75 | 204,15 | 199,44 | 201,40 | -1,37% | 5.082,00 |
| 18.02.2026 | 206,35 | 207,30 | 203,10 | 204,20 | -0,51% | 991,00 |
| 17.02.2026 | 205,00 | 206,75 | 203,05 | 205,25 | 0,34% | 1.307,00 |
| 16.02.2026 | 204,90 | 205,90 | 204,30 | 204,55 | 0,20% | 412,00 |
| 13.02.2026 | 202,55 | 207,30 | 201,00 | 204,15 | 0,86% | 3.453,00 |
| 12.02.2026 | 198,14 | 206,60 | 198,14 | 202,40 | 0,52% | 1.369,00 |
| 11.02.2026 | 202,55 | 205,45 | 199,62 | 201,35 | -1,61% | 1.449,00 |
| 10.02.2026 | 205,50 | 206,35 | 204,00 | 204,65 | -0,27% | 3.907,00 |
| 09.02.2026 | 206,10 | 206,35 | 203,65 | 205,20 | -0,39% | 3.021,00 |
| 06.02.2026 | 200,45 | 206,00 | 200,40 | 206,00 | 3,30% | 2.223,00 |
| 05.02.2026 | 198,66 | 201,20 | 197,50 | 199,42 | 1,22% | 5.427,00 |
| 04.02.2026 | 197,90 | 198,32 | 195,00 | 197,02 | 0,32% | 3.098,00 |
| 03.02.2026 | 197,76 | 202,30 | 196,40 | 196,40 | -1,18% | 1.685,00 |
| 02.02.2026 | 194,66 | 199,56 | 194,66 | 198,74 | 2,36% | 1.846,00 |
| 30.01.2026 | 195,36 | 197,06 | 194,10 | 194,16 | -2,11% | 3.568,00 |
| 29.01.2026 | 202,30 | 203,00 | 196,80 | 198,34 | -2,58% | 2.575,00 |
| 28.01.2026 | 203,80 | 205,55 | 198,06 | 203,60 | -3,12% | 4.995,00 |
| 27.01.2026 | 208,60 | 217,30 | 200,35 | 210,15 | -0,38% | 11.506,00 |
| 26.01.2026 | 212,40 | 212,55 | 208,95 | 210,95 | -0,85% | 2.483,00 |
| 23.01.2026 | 214,45 | 215,10 | 212,10 | 212,75 | -1,50% | 2.058,00 |
| 22.01.2026 | 214,65 | 216,30 | 214,60 | 216,00 | 1,46% | 2.632,00 |
| 21.01.2026 | 212,55 | 213,70 | 209,00 | 212,90 | 0,88% | 6.641,00 |
| 20.01.2026 | 208,15 | 211,05 | 204,75 | 211,05 | 0,62% | 4.744,00 |
| 19.01.2026 | 207,50 | 210,55 | 205,00 | 209,75 | -1,29% | 3.990,00 |
| 16.01.2026 | 214,20 | 214,20 | 210,85 | 212,50 | -0,26% | 3.206,00 |
| 15.01.2026 | 207,65 | 214,15 | 207,65 | 213,05 | 3,12% | 4.799,00 |
| 14.01.2026 | 209,10 | 210,00 | 206,05 | 206,60 | -2,13% | 6.779,00 |
| 13.01.2026 | 205,15 | 211,10 | 204,70 | 211,10 | 3,89% | 7.208,00 |
| 12.01.2026 | 199,66 | 203,75 | 199,04 | 203,20 | 1,17% | 3.288,00 |
| 09.01.2026 | 194,96 | 201,00 | 194,96 | 200,85 | 1,93% | 2.387,00 |
| 08.01.2026 | 197,82 | 199,68 | 195,46 | 197,04 | -1,00% | 5.386,00 |
| 07.01.2026 | 196,62 | 200,15 | 195,24 | 199,04 | 0,80% | 5.589,00 |
| 06.01.2026 | 194,54 | 198,00 | 194,04 | 197,46 | 1,18% | 4.710,00 |
| 05.01.2026 | 195,82 | 197,50 | 195,12 | 195,16 | 2,53% | 3.418,00 |
| 02.01.2026 | 186,08 | 190,76 | 183,72 | 190,34 | 2,07% | 4.612,00 |
| 30.12.2025 | 184,82 | 186,48 | 184,78 | 186,48 | 1,36% | 4.003,00 |
| 29.12.2025 | 183,74 | 184,20 | 182,86 | 183,98 | 0,13% | 2.333,00 |
| 23.12.2025 | 183,96 | 184,80 | 183,48 | 183,74 | -0,21% | 1.346,00 |
| 22.12.2025 | 183,34 | 184,58 | 182,42 | 184,12 | 0,36% | 3.093,00 |
| 19.12.2025 | 177,82 | 183,46 | 177,70 | 183,46 | 2,56% | 3.922,00 |
| 18.12.2025 | 176,20 | 179,18 | 176,20 | 178,88 | 0,65% | 1.291,00 |
| 17.12.2025 | 176,26 | 178,48 | 176,00 | 177,72 | 0,79% | 2.736,00 |
| 16.12.2025 | 173,80 | 176,90 | 173,70 | 176,32 | 1,18% | 1.539,00 |
| 15.12.2025 | 174,86 | 175,40 | 173,00 | 174,26 | 0,61% | 2.896,00 |
| 12.12.2025 | 171,52 | 174,00 | 171,06 | 173,20 | 1,45% | 2.578,00 |
| 11.12.2025 | 169,44 | 171,34 | 169,00 | 170,72 | -0,27% | 3.101,00 |
| 10.12.2025 | 172,50 | 173,20 | 170,74 | 171,18 | -2,46% | 3.135,00 |
| 09.12.2025 | 176,90 | 177,94 | 175,32 | 175,50 | -0,75% | 2.811,00 |
| 08.12.2025 | 174,04 | 177,76 | 173,14 | 176,82 | 1,97% | 3.319,00 |
| 05.12.2025 | 172,42 | 173,90 | 172,42 | 173,40 | 1,64% | 3.040,00 |
| 04.12.2025 | 174,00 | 174,22 | 170,42 | 170,60 | -2,06% | 5.046,00 |
| 03.12.2025 | 176,96 | 177,18 | 173,66 | 174,18 | 0,18% | 9.207,00 |
| 02.12.2025 | 161,16 | 175,00 | 158,20 | 173,86 | 7,10% | 12.433,00 |
| 01.12.2025 | 162,00 | 165,12 | 161,24 | 162,34 | -0,75% | 12.233,00 |
| 28.11.2025 | 162,46 | 163,64 | 161,90 | 163,56 | 0,52% | 3.027,00 |
| 27.11.2025 | 162,80 | 163,00 | 161,24 | 162,72 | 1,14% | 4.978,00 |
| 26.11.2025 | 158,00 | 161,36 | 158,00 | 160,88 | 3,34% | 5.269,00 |
| 25.11.2025 | 155,40 | 155,90 | 153,98 | 155,68 | 0,13% | 5.619,00 |
| 24.11.2025 | 156,34 | 157,32 | 154,16 | 155,48 | 0,43% | 6.117,00 |
| 21.11.2025 | 155,96 | 157,72 | 153,94 | 154,82 | -2,53% | 9.028,00 |
| 20.11.2025 | 161,86 | 162,90 | 158,84 | 158,84 | -0,75% | 4.210,00 |
| 19.11.2025 | 163,90 | 164,96 | 158,80 | 160,04 | -1,90% | 6.513,00 |
| 18.11.2025 | 164,48 | 165,20 | 162,42 | 163,14 | -2,15% | 4.498,00 |
| 17.11.2025 | 168,34 | 169,46 | 165,80 | 166,72 | -1,22% | 3.560,00 |
| 14.11.2025 | 166,92 | 169,52 | 164,84 | 168,78 | 1,31% | 8.326,00 |
| 13.11.2025 | 169,02 | 169,28 | 165,94 | 166,60 | -1,12% | 4.290,00 |
| 12.11.2025 | 170,34 | 170,34 | 167,52 | 168,48 | 0,26% | 2.036,00 |
| 11.11.2025 | 167,54 | 169,04 | 167,50 | 168,04 | 0,26% | 1.760,00 |
| 10.11.2025 | 168,82 | 170,20 | 167,24 | 167,60 | 0,65% | 7.039,00 |
| 07.11.2025 | 170,20 | 171,32 | 166,52 | 166,52 | -2,04% | 3.634,00 |
| 06.11.2025 | 171,48 | 174,04 | 169,98 | 169,98 | -0,72% | 4.050,00 |
| 05.11.2025 | 172,32 | 173,12 | 170,36 | 171,22 | -1,61% | 3.725,00 |
| 04.11.2025 | 175,94 | 176,50 | 173,00 | 174,02 | -2,05% | 14.644,00 |
| 03.11.2025 | 175,14 | 178,02 | 175,00 | 177,66 | 2,07% | 6.875,00 |
| 31.10.2025 | 174,36 | 175,52 | 172,70 | 174,06 | -1,11% | 15.207,00 |
| 30.10.2025 | 184,14 | 184,14 | 175,10 | 176,02 | -4,98% | 5.295,00 |
| 29.10.2025 | 192,10 | 196,44 | 183,30 | 185,24 | -4,02% | 17.921,00 |
| 28.10.2025 | 191,72 | 193,20 | 191,34 | 193,00 | 1,02% | 2.006,00 |
| 27.10.2025 | 191,82 | 192,02 | 190,90 | 191,06 | 0,38% | 2.706,00 |