199,925€
0,35%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 202,00 | 203,80 | 199,00 | 199,22 | -3,43% | 1.343,00 |
| 18.02.2026 | 206,30 | 206,30 | 206,30 | 206,30 | 0,61% | - |
| 17.02.2026 | 203,95 | 207,00 | 203,95 | 205,05 | 0,34% | 147,00 |
| 16.02.2026 | 206,00 | 206,55 | 204,25 | 204,35 | 0,27% | 128,00 |
| 13.02.2026 | 202,00 | 203,80 | 200,90 | 203,80 | 0,44% | 255,00 |
| 12.02.2026 | 199,44 | 205,00 | 199,44 | 202,90 | 1,40% | 214,00 |
| 11.02.2026 | 203,75 | 205,25 | 200,10 | 200,10 | -2,34% | 97,00 |
| 10.02.2026 | 206,10 | 206,40 | 203,90 | 204,90 | -0,15% | 415,00 |
| 09.02.2026 | 207,05 | 207,05 | 203,30 | 205,20 | -0,94% | 257,00 |
| 06.02.2026 | 199,98 | 207,15 | 199,78 | 207,15 | 2,55% | 388,00 |
| 05.02.2026 | 200,30 | 202,00 | 198,38 | 202,00 | 3,54% | 48,00 |
| 04.02.2026 | 197,22 | 198,52 | 195,10 | 195,10 | -1,50% | 295,00 |
| 03.02.2026 | 197,52 | 199,02 | 197,52 | 198,08 | -0,02% | 130,00 |
| 02.02.2026 | 194,00 | 198,12 | 194,00 | 198,12 | 1,17% | 122,00 |
| 30.01.2026 | 195,80 | 196,12 | 193,00 | 195,82 | 0,55% | 333,00 |
| 29.01.2026 | 200,50 | 201,40 | 194,74 | 194,74 | -3,31% | 1.227,00 |
| 28.01.2026 | 202,90 | 204,50 | 200,85 | 201,40 | 0,70% | 803,00 |
| 27.01.2026 | 208,35 | 208,55 | 200,00 | 200,00 | -4,90% | 637,00 |
| 26.01.2026 | 210,00 | 211,90 | 208,50 | 210,30 | -2,16% | 1.292,00 |
| 23.01.2026 | 214,00 | 215,00 | 212,70 | 214,95 | -0,02% | 406,00 |
| 22.01.2026 | 213,75 | 216,40 | 213,25 | 215,00 | 0,89% | 346,00 |
| 21.01.2026 | 213,00 | 214,00 | 209,85 | 213,10 | 0,28% | 843,00 |
| 20.01.2026 | 209,20 | 212,50 | 204,25 | 212,50 | 1,48% | 1.038,00 |
| 19.01.2026 | 210,50 | 210,50 | 207,85 | 209,40 | -1,41% | 1.622,00 |
| 16.01.2026 | 214,40 | 214,95 | 211,20 | 212,40 | 0,24% | 409,00 |
| 15.01.2026 | 206,50 | 213,95 | 206,50 | 211,90 | 1,75% | 900,00 |
| 14.01.2026 | 210,00 | 210,50 | 205,75 | 208,25 | -1,37% | 756,00 |
| 13.01.2026 | 204,50 | 212,00 | 204,50 | 211,15 | 3,53% | 348,00 |
| 12.01.2026 | 197,84 | 204,50 | 197,84 | 203,95 | 2,15% | 1.261,00 |
| 09.01.2026 | 194,22 | 199,66 | 194,22 | 199,66 | 1,82% | 453,00 |
| 08.01.2026 | 196,30 | 199,32 | 195,38 | 196,10 | -0,86% | 453,00 |
| 07.01.2026 | 196,16 | 200,00 | 195,00 | 197,80 | 0,38% | 161,00 |
| 06.01.2026 | 193,42 | 197,06 | 193,42 | 197,06 | 1,49% | 198,00 |
| 05.01.2026 | 195,98 | 196,94 | 194,16 | 194,16 | 0,91% | 1.281,00 |
| 02.01.2026 | 186,54 | 192,40 | 183,38 | 192,40 | 3,91% | 118,00 |
| 30.12.2025 | 184,26 | 185,40 | 184,26 | 185,16 | 0,10% | 297,00 |
| 29.12.2025 | 184,00 | 184,98 | 182,94 | 184,98 | 0,81% | 78,00 |
| 23.12.2025 | 183,50 | 183,50 | 183,50 | 183,50 | 0,17% | - |
| 22.12.2025 | 183,28 | 184,80 | 182,74 | 183,18 | -0,19% | 478,00 |
| 19.12.2025 | 177,16 | 183,52 | 177,16 | 183,52 | 3,10% | 158,00 |
| 18.12.2025 | 175,46 | 178,68 | 175,46 | 178,00 | -0,17% | 390,00 |
| 17.12.2025 | 176,12 | 178,30 | 176,12 | 178,30 | 1,71% | 263,00 |
| 16.12.2025 | 172,98 | 175,30 | 172,98 | 175,30 | 0,05% | 448,00 |
| 15.12.2025 | 175,28 | 175,40 | 174,22 | 175,22 | 1,38% | 400,00 |
| 12.12.2025 | 171,38 | 174,42 | 171,14 | 172,84 | 0,78% | 138,00 |
| 11.12.2025 | 169,60 | 171,50 | 169,02 | 171,50 | 0,21% | 701,00 |
| 10.12.2025 | 171,74 | 173,08 | 170,70 | 171,14 | -0,79% | 786,00 |
| 09.12.2025 | 177,02 | 177,78 | 172,50 | 172,50 | -3,17% | 330,00 |
| 08.12.2025 | 172,50 | 178,14 | 172,50 | 178,14 | 2,91% | 221,00 |
| 05.12.2025 | 172,74 | 173,90 | 172,04 | 173,10 | 1,19% | 249,00 |
| 04.12.2025 | 174,02 | 174,30 | 171,06 | 171,06 | -1,10% | 87,00 |
| 03.12.2025 | 178,00 | 178,00 | 172,96 | 172,96 | -2,38% | 1.146,00 |
| 02.12.2025 | 160,66 | 177,18 | 160,66 | 177,18 | 9,03% | 1.354,00 |
| 01.12.2025 | 163,00 | 163,00 | 161,48 | 162,50 | -0,58% | 339,00 |
| 28.11.2025 | 163,04 | 163,44 | 162,38 | 163,44 | 0,45% | 497,00 |
| 27.11.2025 | 161,80 | 163,32 | 161,22 | 162,70 | 0,25% | 736,00 |
| 26.11.2025 | 158,16 | 162,30 | 158,16 | 162,30 | 3,85% | 137,00 |
| 25.11.2025 | 155,42 | 156,56 | 154,50 | 156,28 | 1,03% | 1.729,00 |
| 24.11.2025 | 157,50 | 157,50 | 153,56 | 154,68 | -1,20% | 224,00 |
| 21.11.2025 | 156,50 | 156,76 | 155,00 | 156,56 | 0,12% | 567,00 |
| 20.11.2025 | 162,56 | 163,32 | 155,00 | 156,38 | -1,82% | 555,00 |
| 19.11.2025 | 163,52 | 164,78 | 159,16 | 159,28 | -2,37% | 272,00 |
| 18.11.2025 | 164,34 | 165,44 | 163,00 | 163,14 | -1,13% | 523,00 |
| 17.11.2025 | 169,00 | 169,00 | 165,00 | 165,00 | -1,60% | 507,00 |
| 14.11.2025 | 167,00 | 167,68 | 165,00 | 167,68 | -0,21% | 434,00 |
| 13.11.2025 | 169,36 | 169,36 | 166,54 | 168,04 | 0,07% | 67,00 |
| 12.11.2025 | 169,30 | 169,90 | 167,80 | 167,92 | -0,86% | 370,00 |
| 11.11.2025 | 168,52 | 169,46 | 167,46 | 169,38 | 1,16% | 582,00 |
| 10.11.2025 | 170,80 | 170,80 | 167,44 | 167,44 | -0,92% | 83,00 |
| 07.11.2025 | 171,00 | 171,52 | 165,02 | 169,00 | -0,59% | 553,00 |
| 06.11.2025 | 171,00 | 172,30 | 170,00 | 170,00 | -0,58% | 273,00 |
| 05.11.2025 | 172,04 | 172,04 | 171,00 | 171,00 | -1,33% | 39,00 |
| 04.11.2025 | 175,52 | 176,50 | 173,30 | 173,30 | -2,59% | 425,00 |
| 03.11.2025 | 176,00 | 178,18 | 175,16 | 177,90 | 2,62% | 490,00 |
| 31.10.2025 | 174,38 | 175,40 | 172,76 | 173,36 | -1,26% | 488,00 |
| 30.10.2025 | 183,62 | 183,70 | 175,00 | 175,58 | -3,84% | 505,00 |
| 29.10.2025 | 192,28 | 193,60 | 182,00 | 182,60 | -4,50% | 720,00 |
| 28.10.2025 | 190,22 | 191,20 | 190,22 | 191,20 | 0,34% | 10,00 |
| 27.10.2025 | 191,28 | 192,36 | 190,20 | 190,56 | 0,29% | 784,00 |
| 24.10.2025 | 187,94 | 190,00 | 187,94 | 190,00 | 1,27% | 155,00 |
| 23.10.2025 | 186,54 | 187,62 | 186,34 | 187,62 | 1,50% | 71,00 |
| 22.10.2025 | 187,00 | 187,00 | 184,84 | 184,84 | -0,56% | 92,00 |
| 21.10.2025 | 186,40 | 187,72 | 185,88 | 185,88 | 0,20% | 159,00 |
| 20.10.2025 | 183,00 | 185,50 | 183,00 | 185,50 | 1,92% | 305,00 |
| 17.10.2025 | 178,50 | 182,00 | 178,50 | 182,00 | -0,81% | 188,00 |
| 16.10.2025 | 184,00 | 184,00 | 183,34 | 183,48 | -0,53% | 695,00 |
| 15.10.2025 | 186,04 | 186,46 | 184,22 | 184,46 | -1,31% | 62,00 |
| 14.10.2025 | 185,60 | 186,90 | 185,52 | 186,90 | 0,64% | 17,00 |
| 13.10.2025 | 185,50 | 185,96 | 183,14 | 185,72 | -0,66% | 214,00 |
| 10.10.2025 | 188,00 | 188,00 | 186,94 | 186,96 | -0,93% | 24,00 |
| 09.10.2025 | 194,52 | 195,00 | 187,50 | 188,72 | -1,71% | 338,00 |
| 08.10.2025 | 190,54 | 192,00 | 190,54 | 192,00 | 0,52% | 423,00 |
| 07.10.2025 | 188,00 | 191,00 | 188,00 | 191,00 | 1,06% | 10,00 |
| 06.10.2025 | 184,70 | 189,00 | 184,70 | 189,00 | 2,03% | 726,00 |
| 03.10.2025 | 185,24 | 186,42 | 184,72 | 185,24 | 0,67% | 178,00 |
| 02.10.2025 | 184,38 | 184,38 | 182,96 | 184,00 | 0,55% | 261,00 |
| 01.10.2025 | 182,00 | 183,08 | 182,00 | 183,00 | 0,32% | 443,00 |
| 30.09.2025 | 185,04 | 185,40 | 182,10 | 182,42 | -0,87% | 220,00 |
| 29.09.2025 | 191,24 | 191,98 | 184,02 | 184,02 | -3,39% | 594,00 |
| 26.09.2025 | 183,56 | 192,00 | 183,56 | 190,48 | 3,14% | 1.199,00 |