186,680€
0,57%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 185,28 | 185,36 | 184,26 | 185,10 | -0,28% | 2.653,00 |
| 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 |
| 23.06.2025 | 172,82 | 175,18 | 172,24 | 174,30 | 0,35% | 8.262,00 |
| 20.06.2025 | 171,34 | 174,12 | 171,00 | 173,70 | 2,06% | 8.805,00 |
| 19.06.2025 | 172,42 | 173,00 | 169,02 | 170,20 | -1,77% | 6.768,00 |
| 18.06.2025 | 173,54 | 174,34 | 172,62 | 173,26 | -0,56% | 7.322,00 |
| 17.06.2025 | 174,10 | 177,78 | 173,26 | 174,24 | -0,11% | 15.842,00 |
| 16.06.2025 | 173,50 | 175,70 | 171,00 | 174,44 | 1,01% | 10.229,00 |
| 13.06.2025 | 173,72 | 176,24 | 169,64 | 172,70 | -1,94% | 18.678,00 |
| 12.06.2025 | 185,22 | 185,42 | 169,00 | 176,12 | -6,21% | 129.632,00 |
| 11.06.2025 | 188,40 | 189,58 | 186,14 | 187,78 | -0,18% | 6.287,00 |
| 10.06.2025 | 190,82 | 191,18 | 186,78 | 188,12 | -0,40% | 10.604,00 |
| 09.06.2025 | 184,24 | 189,98 | 184,24 | 188,88 | 3,35% | 5.819,00 |
| 06.06.2025 | 184,44 | 185,70 | 182,76 | 182,76 | -0,73% | 3.586,00 |
| 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 |