184,100€
-1,28%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 185,72 | 186,76 | 183,12 | 184,10 | -1,28% | 8.409,00 |
| 04.06.2025 | 186,56 | 188,42 | 184,90 | 186,48 | -0,78% | 7.402,00 |
| 03.06.2025 | 184,78 | 189,06 | 184,18 | 187,94 | 2,98% | 13.112,00 |
| 02.06.2025 | 180,34 | 185,30 | 179,60 | 182,50 | 0,64% | 10.974,00 |
| 30.05.2025 | 182,98 | 183,78 | 180,64 | 181,34 | -1,10% | 5.067,00 |
| 29.05.2025 | 180,04 | 186,60 | 177,66 | 183,36 | 2,98% | 14.433,00 |
| 28.05.2025 | 177,96 | 178,98 | 176,78 | 178,06 | -0,16% | 3.266,00 |
| 27.05.2025 | 178,88 | 181,74 | 178,00 | 178,34 | 0,34% | 6.521,00 |
| 26.05.2025 | 177,32 | 178,60 | 177,32 | 177,74 | 0,06% | 954,00 |
| 23.05.2025 | 179,96 | 179,96 | 175,46 | 177,64 | -1,66% | 12.131,00 |
| 22.05.2025 | 179,54 | 180,98 | 178,26 | 180,64 | 0,18% | 5.148,00 |
| 21.05.2025 | 183,16 | 184,20 | 180,20 | 180,32 | -2,58% | 10.587,00 |
| 20.05.2025 | 181,96 | 185,24 | 181,70 | 185,10 | 2,03% | 5.129,00 |
| 19.05.2025 | 180,98 | 182,70 | 177,44 | 181,42 | -1,59% | 11.158,00 |
| 16.05.2025 | 184,12 | 185,14 | 181,40 | 184,36 | -0,81% | 13.871,00 |
| 15.05.2025 | 184,72 | 186,50 | 183,50 | 185,86 | 1,22% | 15.819,00 |
| 14.05.2025 | 182,80 | 186,90 | 181,44 | 183,62 | 0,24% | 12.718,00 |
| 13.05.2025 | 180,48 | 184,02 | 179,42 | 183,18 | 2,93% | 21.380,00 |
| 12.05.2025 | 174,86 | 183,54 | 174,32 | 177,96 | 3,86% | 30.503,00 |
| 09.05.2025 | 170,74 | 173,02 | 170,14 | 171,34 | 1,01% | 8.166,00 |
| 08.05.2025 | 164,34 | 170,52 | 164,18 | 169,62 | 4,29% | 13.220,00 |
| 07.05.2025 | 164,18 | 165,06 | 161,80 | 162,64 | -0,68% | 10.922,00 |
| 06.05.2025 | 164,34 | 164,76 | 162,50 | 163,76 | -0,52% | 7.554,00 |
| 05.05.2025 | 163,64 | 165,00 | 161,62 | 164,62 | 0,66% | 8.423,00 |
| 02.05.2025 | 162,08 | 165,00 | 161,50 | 163,54 | 2,07% | 8.020,00 |
| 30.04.2025 | 159,88 | 160,22 | 156,66 | 160,22 | 0,45% | 6.339,00 |
| 29.04.2025 | 160,04 | 161,32 | 159,34 | 159,50 | 0,10% | 7.072,00 |
| 28.04.2025 | 156,88 | 162,38 | 156,68 | 159,34 | 2,55% | 9.696,00 |
| 25.04.2025 | 155,98 | 158,50 | 154,48 | 155,38 | 1,41% | 7.396,00 |
| 24.04.2025 | 150,02 | 153,22 | 149,12 | 153,22 | 1,28% | 8.707,00 |
| 23.04.2025 | 144,94 | 155,00 | 144,22 | 151,28 | 7,93% | 23.705,00 |
| 22.04.2025 | 139,12 | 144,20 | 138,56 | 140,16 | -0,11% | 12.975,00 |
| 17.04.2025 | 139,30 | 140,98 | 138,00 | 140,32 | 1,58% | 8.645,00 |
| 16.04.2025 | 135,36 | 138,14 | 134,94 | 138,14 | -0,93% | 5.551,00 |
| 15.04.2025 | 140,76 | 141,26 | 133,74 | 139,44 | -0,73% | 29.229,00 |
| 14.04.2025 | 140,92 | 142,84 | 138,84 | 140,46 | 3,63% | 9.071,00 |
| 11.04.2025 | 138,66 | 139,00 | 134,00 | 135,54 | -2,15% | 17.601,00 |
| 10.04.2025 | 144,98 | 144,98 | 138,52 | 138,52 | 8,05% | 35.971,00 |
| 09.04.2025 | 125,12 | 130,08 | 122,00 | 128,20 | -3,19% | 35.641,00 |
| 08.04.2025 | 130,48 | 135,28 | 129,02 | 132,42 | 6,93% | 29.220,00 |
| 07.04.2025 | 113,50 | 131,08 | 113,10 | 123,84 | -2,13% | 73.772,00 |
| 04.04.2025 | 137,02 | 137,70 | 121,52 | 126,54 | -9,25% | 60.488,00 |
| 03.04.2025 | 149,04 | 149,60 | 138,46 | 139,44 | -9,60% | 18.926,00 |
| 02.04.2025 | 155,64 | 155,64 | 153,42 | 154,24 | -1,72% | 4.566,00 |
| 01.04.2025 | 157,90 | 157,90 | 152,00 | 156,94 | -0,88% | 8.654,00 |
| 31.03.2025 | 158,98 | 158,98 | 154,74 | 158,34 | -1,32% | 12.104,00 |
| 28.03.2025 | 165,80 | 166,34 | 160,36 | 160,46 | -4,04% | 3.082,00 |
| 27.03.2025 | 165,12 | 168,50 | 165,00 | 167,22 | 0,36% | 5.291,00 |
| 26.03.2025 | 168,78 | 169,54 | 166,62 | 166,62 | -1,26% | 3.959,00 |
| 25.03.2025 | 167,36 | 169,02 | 166,72 | 168,74 | -0,41% | 8.094,00 |
| 24.03.2025 | 166,98 | 170,40 | 165,68 | 169,44 | 1,17% | 15.520,00 |
| 21.03.2025 | 160,36 | 168,38 | 157,94 | 167,48 | 6,38% | 17.228,00 |
| 20.03.2025 | 159,54 | 160,58 | 157,44 | 157,44 | 0,22% | 6.114,00 |
| 19.03.2025 | 148,52 | 158,60 | 148,10 | 157,10 | 6,97% | 16.937,00 |
| 18.03.2025 | 147,78 | 148,34 | 145,66 | 146,86 | -0,08% | 5.741,00 |
| 17.03.2025 | 147,90 | 149,00 | 146,42 | 146,98 | -0,81% | 5.642,00 |
| 14.03.2025 | 147,78 | 149,12 | 146,50 | 148,18 | 1,19% | 5.570,00 |
| 13.03.2025 | 145,96 | 149,02 | 144,54 | 146,44 | 2,18% | 9.247,00 |
| 12.03.2025 | 141,62 | 146,08 | 141,00 | 143,32 | 5,18% | 12.112,00 |
| 11.03.2025 | 136,70 | 137,60 | 133,32 | 136,26 | -0,31% | 10.451,00 |
| 10.03.2025 | 142,14 | 142,20 | 136,42 | 136,68 | -2,09% | 13.273,00 |
| 07.03.2025 | 147,14 | 147,14 | 139,56 | 139,60 | -6,72% | 10.114,00 |
| 06.03.2025 | 151,00 | 151,20 | 147,98 | 149,66 | 0,32% | 7.255,00 |
| 05.03.2025 | 151,02 | 151,62 | 147,88 | 149,18 | -0,63% | 9.579,00 |
| 04.03.2025 | 162,38 | 162,38 | 149,20 | 150,12 | -9,52% | 13.351,00 |
| 03.03.2025 | 168,20 | 169,44 | 165,46 | 165,92 | -1,34% | 6.200,00 |
| 28.02.2025 | 166,96 | 169,22 | 166,94 | 168,18 | -0,93% | 2.148,00 |
| 27.02.2025 | 166,22 | 170,18 | 165,94 | 169,76 | 1,07% | 3.609,00 |
| 26.02.2025 | 169,16 | 171,06 | 167,72 | 167,96 | -0,17% | 4.033,00 |
| 25.02.2025 | 171,98 | 173,10 | 168,06 | 168,24 | -2,39% | 6.441,00 |
| 24.02.2025 | 169,84 | 172,36 | 168,58 | 172,36 | -0,37% | 5.908,00 |
| 21.02.2025 | 172,36 | 174,10 | 171,74 | 173,00 | 0,23% | 23.357,00 |
| 20.02.2025 | 177,16 | 178,06 | 172,60 | 172,60 | -2,38% | 5.531,00 |
| 19.02.2025 | 176,98 | 179,30 | 175,00 | 176,80 | -1,55% | 7.854,00 |
| 18.02.2025 | 177,06 | 180,32 | 176,62 | 179,58 | 1,91% | 9.561,00 |
| 17.02.2025 | 177,54 | 177,66 | 175,24 | 176,22 | 0,26% | 1.882,00 |
| 14.02.2025 | 177,64 | 178,12 | 174,80 | 175,76 | -1,55% | 10.646,00 |
| 13.02.2025 | 178,02 | 180,88 | 176,26 | 178,52 | 2,15% | 13.817,00 |
| 12.02.2025 | 174,20 | 175,32 | 172,60 | 174,76 | 0,19% | 12.623,00 |
| 11.02.2025 | 175,92 | 176,06 | 172,16 | 174,42 | -0,34% | 3.508,00 |
| 10.02.2025 | 176,34 | 177,84 | 175,02 | 175,02 | -1,29% | 3.224,00 |
| 07.02.2025 | 177,88 | 179,20 | 176,80 | 177,30 | -0,35% | 15.145,00 |
| 06.02.2025 | 175,40 | 179,20 | 174,98 | 177,92 | 3,20% | 12.442,00 |
| 05.02.2025 | 168,50 | 173,20 | 168,00 | 172,40 | 2,58% | 8.534,00 |
| 04.02.2025 | 171,68 | 171,68 | 168,06 | 168,06 | -2,30% | 8.907,00 |
| 03.02.2025 | 168,10 | 173,12 | 168,06 | 172,02 | -0,15% | 14.455,00 |
| 31.01.2025 | 171,36 | 175,00 | 171,28 | 172,28 | 1,14% | 7.541,00 |
| 30.01.2025 | 167,58 | 171,10 | 166,94 | 170,34 | 3,54% | 11.686,00 |
| 29.01.2025 | 171,98 | 175,00 | 164,52 | 164,52 | -6,03% | 14.345,00 |
| 28.01.2025 | 168,14 | 180,40 | 165,54 | 175,08 | 5,04% | 49.669,00 |
| 27.01.2025 | 166,44 | 169,44 | 165,62 | 166,68 | -1,61% | 8.280,00 |
| 24.01.2025 | 166,72 | 171,90 | 166,32 | 169,40 | -0,65% | 17.996,00 |
| 23.01.2025 | 167,78 | 170,50 | 166,72 | 170,50 | 1,08% | 6.274,00 |
| 22.01.2025 | 169,60 | 169,60 | 167,08 | 168,68 | -0,55% | 4.868,00 |
| 21.01.2025 | 165,86 | 169,64 | 165,28 | 169,62 | 2,59% | 11.058,00 |
| 20.01.2025 | 167,44 | 167,44 | 165,26 | 165,34 | -0,22% | 2.462,00 |
| 17.01.2025 | 164,38 | 166,70 | 164,32 | 165,70 | 1,11% | 4.817,00 |
| 16.01.2025 | 162,18 | 165,50 | 161,64 | 163,88 | 1,11% | 2.557,00 |
| 15.01.2025 | 161,88 | 164,34 | 161,58 | 162,08 | 0,43% | 7.785,00 |
| 14.01.2025 | 167,18 | 167,48 | 161,38 | 161,38 | -3,47% | 3.840,00 |