200,275€
0,46%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |