182,870€
-1,60%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 185,24 | 185,56 | 183,50 | 183,50 | -1,26% | 1.450,00 |
| 04.06.2025 | 187,18 | 187,84 | 185,84 | 185,84 | -1,93% | 943,00 |
| 03.06.2025 | 184,14 | 189,50 | 184,14 | 189,50 | 2,65% | 539,00 |
| 02.06.2025 | 180,86 | 185,00 | 179,28 | 184,60 | 2,16% | 368,00 |
| 30.05.2025 | 183,00 | 183,96 | 180,70 | 180,70 | -2,32% | 287,00 |
| 29.05.2025 | 179,94 | 185,00 | 177,64 | 185,00 | 3,66% | 262,00 |
| 28.05.2025 | 177,30 | 178,46 | 176,50 | 178,46 | 0,27% | 585,00 |
| 27.05.2025 | 178,10 | 181,78 | 177,98 | 177,98 | 0,96% | 539,00 |
| 26.05.2025 | 179,00 | 179,00 | 176,28 | 176,28 | -0,97% | 679,00 |
| 23.05.2025 | 178,74 | 179,96 | 174,84 | 178,00 | -1,58% | 941,00 |
| 22.05.2025 | 178,32 | 180,86 | 176,94 | 180,86 | 1,34% | 532,00 |
| 21.05.2025 | 181,14 | 183,08 | 178,46 | 178,46 | -2,44% | 605,00 |
| 20.05.2025 | 182,24 | 185,12 | 181,70 | 182,92 | 0,60% | 448,00 |
| 19.05.2025 | 179,20 | 182,48 | 176,32 | 181,82 | -0,92% | 1.293,00 |
| 16.05.2025 | 184,00 | 185,28 | 181,40 | 183,50 | -0,43% | 855,00 |
| 15.05.2025 | 183,92 | 186,88 | 183,92 | 184,30 | 0,21% | 1.681,00 |
| 14.05.2025 | 183,08 | 185,38 | 181,60 | 183,92 | 1,09% | 1.500,00 |
| 13.05.2025 | 180,00 | 184,00 | 179,04 | 181,94 | 1,30% | 1.627,00 |
| 12.05.2025 | 175,00 | 182,60 | 174,00 | 179,60 | 4,91% | 1.804,00 |
| 09.05.2025 | 171,00 | 172,50 | 170,12 | 171,20 | -0,58% | 675,00 |
| 08.05.2025 | 164,00 | 172,50 | 164,00 | 172,20 | 5,06% | 2.397,00 |
| 07.05.2025 | 163,90 | 164,38 | 161,66 | 163,90 | 1,25% | 558,00 |
| 06.05.2025 | 163,00 | 163,52 | 161,88 | 161,88 | -2,07% | 138,00 |
| 05.05.2025 | 162,60 | 165,30 | 161,04 | 165,30 | -0,12% | 1.223,00 |
| 02.05.2025 | 160,46 | 165,50 | 160,46 | 165,50 | 2,60% | 1.780,00 |
| 30.04.2025 | 158,00 | 161,30 | 156,50 | 161,30 | 1,33% | 892,00 |
| 29.04.2025 | 159,78 | 161,48 | 159,18 | 159,18 | 0,20% | 494,00 |
| 28.04.2025 | 158,00 | 160,36 | 156,84 | 158,86 | 2,08% | 1.093,00 |
| 25.04.2025 | 156,96 | 157,96 | 153,80 | 155,62 | 0,27% | 653,00 |
| 24.04.2025 | 152,00 | 155,20 | 149,48 | 155,20 | 2,11% | 352,00 |
| 23.04.2025 | 144,50 | 154,00 | 144,50 | 152,00 | 9,07% | 708,00 |
| 22.04.2025 | 138,50 | 140,16 | 138,32 | 139,36 | -2,45% | 289,00 |
| 17.04.2025 | 138,72 | 142,86 | 138,40 | 142,86 | 3,00% | 203,00 |
| 16.04.2025 | 136,50 | 138,70 | 134,64 | 138,70 | 0,58% | 381,00 |
| 15.04.2025 | 140,60 | 140,60 | 134,50 | 137,90 | -1,18% | 1.852,00 |
| 14.04.2025 | 140,90 | 142,04 | 139,54 | 139,54 | 1,60% | 619,00 |
| 11.04.2025 | 138,62 | 138,64 | 136,06 | 137,34 | -0,77% | 111,00 |
| 10.04.2025 | 145,02 | 145,10 | 136,00 | 138,40 | -5,02% | 2.105,00 |
| 09.04.2025 | 126,00 | 145,72 | 123,56 | 145,72 | 15,47% | 1.664,00 |
| 08.04.2025 | 130,20 | 135,34 | 126,20 | 126,20 | -1,17% | 4.309,00 |
| 07.04.2025 | 118,00 | 127,70 | 115,80 | 127,70 | 0,66% | 5.096,00 |
| 04.04.2025 | 137,20 | 137,80 | 121,50 | 126,86 | -7,89% | 3.521,00 |
| 03.04.2025 | 148,00 | 149,00 | 137,72 | 137,72 | -10,79% | 1.204,00 |
| 02.04.2025 | 155,64 | 155,70 | 153,72 | 154,38 | 0,77% | 47,00 |
| 01.04.2025 | 157,24 | 157,68 | 153,20 | 153,20 | -3,01% | 193,00 |
| 31.03.2025 | 159,70 | 159,70 | 155,00 | 157,96 | -1,67% | 1.330,00 |
| 28.03.2025 | 166,06 | 166,16 | 160,00 | 160,64 | -4,18% | 398,00 |
| 27.03.2025 | 164,88 | 168,66 | 164,88 | 167,64 | 1,38% | 175,00 |
| 26.03.2025 | 168,00 | 168,86 | 165,14 | 165,36 | -2,58% | 1.399,00 |
| 25.03.2025 | 167,50 | 169,74 | 166,00 | 169,74 | 1,01% | 410,00 |
| 24.03.2025 | 168,00 | 170,00 | 166,90 | 168,04 | 1,31% | 1.408,00 |
| 21.03.2025 | 159,02 | 169,00 | 158,10 | 165,86 | 4,54% | 1.619,00 |
| 20.03.2025 | 160,02 | 160,82 | 158,66 | 158,66 | -0,69% | 189,00 |
| 19.03.2025 | 148,40 | 159,76 | 148,02 | 159,76 | 8,05% | 412,00 |
| 18.03.2025 | 147,90 | 148,10 | 146,08 | 147,86 | 0,11% | 303,00 |
| 17.03.2025 | 148,00 | 148,94 | 146,00 | 147,70 | -0,87% | 1.067,00 |
| 14.03.2025 | 148,50 | 149,00 | 146,84 | 149,00 | 1,18% | 346,00 |
| 13.03.2025 | 146,50 | 149,00 | 145,00 | 147,26 | 0,63% | 377,00 |
| 12.03.2025 | 142,70 | 146,38 | 141,40 | 146,34 | 3,26% | 2.336,00 |
| 11.03.2025 | 137,30 | 141,72 | 133,62 | 141,72 | 3,19% | 1.275,00 |
| 10.03.2025 | 142,00 | 142,14 | 135,72 | 137,34 | -3,49% | 859,00 |
| 07.03.2025 | 146,96 | 147,16 | 138,00 | 142,30 | -2,88% | 1.979,00 |
| 06.03.2025 | 151,30 | 151,30 | 146,52 | 146,52 | -3,10% | 985,00 |
| 05.03.2025 | 152,50 | 152,50 | 149,00 | 151,20 | 0,80% | 687,00 |
| 04.03.2025 | 161,50 | 162,30 | 150,00 | 150,00 | -7,98% | 2.124,00 |
| 03.03.2025 | 167,00 | 168,76 | 163,00 | 163,00 | -3,29% | 793,00 |
| 28.02.2025 | 167,04 | 168,54 | 167,04 | 168,54 | 0,25% | 185,00 |
| 27.02.2025 | 165,62 | 168,12 | 165,62 | 168,12 | 1,18% | 164,00 |
| 26.02.2025 | 170,16 | 171,48 | 164,16 | 166,16 | -1,68% | 710,00 |
| 25.02.2025 | 171,74 | 173,30 | 168,46 | 169,00 | -3,25% | 1.315,00 |
| 24.02.2025 | 168,40 | 174,68 | 168,40 | 174,68 | 4,22% | 146,00 |
| 21.02.2025 | 171,76 | 173,54 | 167,60 | 167,60 | -2,63% | 213,00 |
| 20.02.2025 | 177,50 | 178,28 | 172,12 | 172,12 | -3,27% | 657,00 |
| 19.02.2025 | 176,42 | 178,02 | 176,42 | 177,94 | -0,07% | 297,00 |
| 18.02.2025 | 176,28 | 180,14 | 176,28 | 178,06 | 0,88% | 750,00 |
| 17.02.2025 | 177,00 | 177,00 | 175,12 | 176,50 | 1,05% | 492,00 |
| 14.02.2025 | 176,00 | 178,24 | 174,66 | 174,66 | -2,66% | 807,00 |
| 13.02.2025 | 177,86 | 181,00 | 177,40 | 179,44 | 0,35% | 224,00 |
| 12.02.2025 | 174,58 | 178,82 | 171,80 | 178,82 | 2,38% | 455,00 |
| 11.02.2025 | 175,64 | 176,00 | 172,82 | 174,66 | -0,03% | 200,00 |
| 10.02.2025 | 177,10 | 177,70 | 174,72 | 174,72 | -1,23% | 132,00 |
| 07.02.2025 | 177,14 | 178,96 | 176,90 | 176,90 | 0,15% | 1.206,00 |
| 06.02.2025 | 176,10 | 179,00 | 174,90 | 176,64 | 1,40% | 1.123,00 |
| 05.02.2025 | 167,98 | 174,36 | 167,80 | 174,20 | 3,30% | 157,00 |
| 04.02.2025 | 171,00 | 171,54 | 168,64 | 168,64 | -1,71% | 437,00 |
| 03.02.2025 | 163,20 | 172,00 | 163,20 | 171,58 | 0,14% | 1.042,00 |
| 31.01.2025 | 171,86 | 173,70 | 171,34 | 171,34 | -0,28% | 296,00 |
| 30.01.2025 | 167,60 | 171,82 | 167,60 | 171,82 | 4,87% | 125,00 |
| 29.01.2025 | 171,66 | 172,22 | 163,84 | 163,84 | -3,62% | 962,00 |
| 28.01.2025 | 167,28 | 180,00 | 167,22 | 170,00 | 1,87% | 1.045,00 |
| 27.01.2025 | 166,00 | 169,00 | 165,50 | 166,88 | -0,35% | 1.280,00 |
| 24.01.2025 | 166,50 | 171,80 | 166,50 | 167,46 | -2,07% | 841,00 |
| 23.01.2025 | 167,80 | 171,06 | 167,42 | 171,00 | 1,79% | 314,00 |
| 22.01.2025 | 169,98 | 169,98 | 167,50 | 168,00 | -0,51% | 860,00 |
| 21.01.2025 | 165,70 | 169,46 | 165,22 | 168,86 | 1,15% | 652,00 |
| 20.01.2025 | 167,50 | 167,66 | 166,18 | 166,94 | 0,11% | 711,00 |
| 17.01.2025 | 164,12 | 167,08 | 163,68 | 166,76 | 1,47% | 710,00 |
| 16.01.2025 | 162,44 | 165,52 | 161,62 | 164,34 | 1,88% | 285,00 |
| 15.01.2025 | 162,10 | 163,40 | 161,24 | 161,30 | -0,44% | 220,00 |
| 14.01.2025 | 166,42 | 167,40 | 160,02 | 162,02 | -2,48% | 485,00 |