166,420€
-1,22%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 188,00 | 190,38 | 187,68 | 190,34 | 1,19% | 2.062,00 |
| 23.10.2025 | 186,92 | 188,66 | 186,32 | 188,10 | 1,69% | 1.538,00 |
| 22.10.2025 | 187,30 | 187,30 | 184,68 | 184,98 | -0,97% | 1.724,00 |
| 21.10.2025 | 185,96 | 187,50 | 185,78 | 186,80 | 1,14% | 2.234,00 |
| 20.10.2025 | 184,20 | 186,44 | 184,20 | 184,70 | 1,67% | 2.021,00 |
| 17.10.2025 | 179,24 | 182,40 | 177,96 | 181,66 | -0,39% | 13.901,00 |
| 16.10.2025 | 183,86 | 184,66 | 182,38 | 182,38 | -0,57% | 6.729,00 |
| 15.10.2025 | 185,72 | 185,84 | 183,42 | 183,42 | -1,75% | 4.148,00 |
| 14.10.2025 | 185,28 | 186,88 | 183,88 | 186,68 | 0,57% | 8.477,00 |
| 13.10.2025 | 182,42 | 185,90 | 182,42 | 185,62 | 1,82% | 5.507,00 |
| 10.10.2025 | 187,02 | 188,22 | 182,20 | 182,30 | -2,75% | 4.361,00 |
| 09.10.2025 | 194,54 | 195,50 | 187,46 | 187,46 | -3,22% | 3.849,00 |
| 08.10.2025 | 190,40 | 193,70 | 190,40 | 193,70 | 2,49% | 6.702,00 |
| 07.10.2025 | 188,44 | 191,84 | 186,68 | 189,00 | -0,10% | 5.972,00 |
| 06.10.2025 | 185,26 | 189,18 | 185,16 | 189,18 | 2,46% | 5.650,00 |
| 03.10.2025 | 185,62 | 185,88 | 184,28 | 184,64 | -0,92% | 2.774,00 |
| 02.10.2025 | 183,14 | 186,36 | 183,14 | 186,36 | 1,61% | 3.080,00 |
| 01.10.2025 | 182,16 | 183,56 | 181,94 | 183,40 | 0,82% | 7.096,00 |
| 30.09.2025 | 186,68 | 186,68 | 181,76 | 181,90 | -1,39% | 4.058,00 |
| 29.09.2025 | 189,98 | 191,70 | 184,46 | 184,46 | -3,25% | 7.241,00 |
| 26.09.2025 | 184,46 | 191,52 | 183,46 | 190,66 | 3,27% | 14.691,00 |
| 25.09.2025 | 183,64 | 184,64 | 181,40 | 184,62 | 0,64% | 3.242,00 |
| 24.09.2025 | 185,00 | 186,20 | 183,26 | 183,44 | -0,24% | 4.216,00 |
| 23.09.2025 | 181,06 | 186,36 | 181,06 | 183,88 | 1,71% | 8.768,00 |
| 22.09.2025 | 183,52 | 183,52 | 179,66 | 180,78 | -1,00% | 5.693,00 |
| 19.09.2025 | 183,56 | 185,32 | 182,16 | 182,60 | -0,12% | 3.221,00 |
| 18.09.2025 | 182,86 | 183,30 | 181,88 | 182,82 | 0,51% | 2.547,00 |
| 17.09.2025 | 182,04 | 183,62 | 181,36 | 181,90 | 0,34% | 2.452,00 |
| 16.09.2025 | 183,20 | 184,22 | 181,28 | 181,28 | -1,62% | 2.666,00 |
| 15.09.2025 | 184,56 | 184,56 | 182,20 | 184,26 | -0,86% | 2.890,00 |
| 12.09.2025 | 188,68 | 189,22 | 184,46 | 185,86 | -6,27% | 7.110,00 |
| 08.09.2025 | 195,02 | 198,44 | 195,02 | 198,30 | 2,09% | 834,00 |
| 05.09.2025 | 198,34 | 198,34 | 192,60 | 194,24 | -2,39% | 1.350,00 |
| 04.09.2025 | 199,42 | 200,20 | 197,64 | 199,00 | 0,13% | 1.549,00 |
| 03.09.2025 | 203,95 | 204,40 | 198,74 | 198,74 | -1,74% | 2.868,00 |
| 02.09.2025 | 200,25 | 203,60 | 198,70 | 202,25 | 1,91% | 3.612,00 |
| 01.09.2025 | 199,96 | 199,98 | 196,02 | 198,46 | -2,04% | 1.386,00 |
| 29.08.2025 | 202,10 | 202,85 | 200,25 | 202,60 | 0,57% | 2.808,00 |
| 28.08.2025 | 202,55 | 203,25 | 201,05 | 201,45 | 0,37% | 1.232,00 |
| 27.08.2025 | 201,80 | 204,15 | 199,88 | 200,70 | 0,84% | 3.579,00 |
| 26.08.2025 | 199,00 | 200,15 | 196,00 | 199,02 | 1,84% | 2.927,00 |
| 25.08.2025 | 196,60 | 197,12 | 195,34 | 195,42 | -1,23% | 1.767,00 |
| 22.08.2025 | 194,00 | 198,34 | 193,84 | 197,86 | 1,83% | 3.014,00 |
| 21.08.2025 | 194,02 | 200,55 | 192,78 | 194,30 | 0,33% | 11.005,00 |
| 20.08.2025 | 192,82 | 193,70 | 191,40 | 193,66 | -0,51% | 3.341,00 |
| 19.08.2025 | 198,40 | 199,26 | 193,82 | 194,66 | -1,88% | 1.813,00 |
| 18.08.2025 | 200,35 | 201,95 | 196,48 | 198,38 | -0,93% | 3.484,00 |
| 15.08.2025 | 200,40 | 200,45 | 198,36 | 200,25 | 0,45% | 2.620,00 |
| 14.08.2025 | 199,32 | 200,30 | 198,18 | 199,36 | 1,90% | 2.426,00 |
| 13.08.2025 | 198,28 | 201,15 | 195,64 | 195,64 | -1,40% | 3.962,00 |
| 12.08.2025 | 195,74 | 199,00 | 194,26 | 198,42 | 1,30% | 3.807,00 |
| 11.08.2025 | 196,16 | 197,52 | 195,20 | 195,88 | -0,40% | 2.780,00 |
| 08.08.2025 | 195,00 | 197,72 | 194,92 | 196,66 | 1,53% | 2.983,00 |
| 07.08.2025 | 194,26 | 196,86 | 193,00 | 193,70 | -0,32% | 3.115,00 |
| 06.08.2025 | 194,50 | 195,64 | 193,18 | 194,32 | 0,89% | 3.148,00 |
| 05.08.2025 | 191,34 | 195,24 | 191,34 | 192,60 | 0,64% | 5.272,00 |
| 04.08.2025 | 190,68 | 191,62 | 188,96 | 191,38 | 0,36% | 4.978,00 |
| 01.08.2025 | 192,60 | 192,84 | 186,74 | 190,70 | -1,99% | 13.978,00 |
| 31.07.2025 | 196,76 | 198,12 | 194,28 | 194,58 | -1,64% | 5.464,00 |
| 30.07.2025 | 196,82 | 201,80 | 196,20 | 197,82 | -0,28% | 3.808,00 |
| 29.07.2025 | 204,90 | 210,25 | 197,30 | 198,38 | -1,35% | 29.441,00 |
| 28.07.2025 | 198,56 | 202,40 | 198,56 | 201,10 | 2,03% | 4.971,00 |
| 25.07.2025 | 197,72 | 199,04 | 195,22 | 197,10 | -0,90% | 4.242,00 |
| 24.07.2025 | 198,48 | 199,80 | 198,34 | 198,90 | 0,71% | 5.657,00 |
| 23.07.2025 | 195,78 | 197,50 | 195,14 | 197,50 | 1,20% | 7.302,00 |
| 22.07.2025 | 196,44 | 196,50 | 193,48 | 195,16 | -1,43% | 5.076,00 |
| 21.07.2025 | 196,78 | 198,62 | 196,02 | 198,00 | 0,75% | 3.735,00 |
| 18.07.2025 | 198,96 | 199,26 | 196,32 | 196,52 | -0,92% | 2.888,00 |
| 17.07.2025 | 198,92 | 200,10 | 197,72 | 198,34 | 1,74% | 6.519,00 |
| 16.07.2025 | 197,72 | 201,30 | 194,94 | 194,94 | -1,78% | 11.225,00 |
| 15.07.2025 | 196,98 | 199,10 | 195,86 | 198,48 | 0,81% | 6.579,00 |
| 14.07.2025 | 196,88 | 199,20 | 194,98 | 196,88 | 1,12% | 10.174,00 |
| 11.07.2025 | 193,14 | 195,60 | 191,90 | 194,70 | 0,60% | 7.318,00 |
| 10.07.2025 | 192,58 | 195,20 | 192,58 | 193,54 | -0,45% | 9.542,00 |
| 09.07.2025 | 187,04 | 195,20 | 187,04 | 194,42 | 5,19% | 16.508,00 |
| 08.07.2025 | 185,86 | 188,00 | 183,88 | 184,82 | 0,75% | 7.847,00 |
| 07.07.2025 | 183,00 | 184,88 | 182,82 | 183,44 | 1,74% | 7.060,00 |
| 04.07.2025 | 181,60 | 183,28 | 180,30 | 180,30 | -1,66% | 2.389,00 |
| 03.07.2025 | 181,28 | 185,00 | 179,32 | 183,34 | 1,57% | 9.731,00 |
| 02.07.2025 | 179,16 | 180,78 | 177,34 | 180,50 | 1,85% | 6.099,00 |
| 01.07.2025 | 177,30 | 179,44 | 175,80 | 177,22 | -1,34% | 7.544,00 |
| 30.06.2025 | 183,98 | 184,38 | 179,38 | 179,62 | 0,32% | 10.281,00 |
| 27.06.2025 | 174,80 | 179,34 | 174,10 | 179,04 | 3,24% | 22.007,00 |
| 26.06.2025 | 170,80 | 174,52 | 170,10 | 173,42 | 0,88% | 8.213,00 |
| 25.06.2025 | 172,86 | 173,60 | 171,48 | 171,90 | -0,49% | 3.174,00 |
| 24.06.2025 | 175,58 | 175,70 | 172,42 | 172,74 | -0,90% | 12.757,00 |