183,490€
0,15%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 183,02 | 185,06 | 182,30 | 182,30 | -0,50% | 271,00 |
| 18.09.2025 | 182,50 | 183,22 | 181,52 | 183,22 | 0,84% | 134,00 |
| 17.09.2025 | 181,26 | 182,72 | 180,46 | 181,70 | 0,94% | 171,00 |
| 16.09.2025 | 183,10 | 183,10 | 180,00 | 180,00 | -1,77% | 30,00 |
| 15.09.2025 | 185,00 | 185,00 | 183,24 | 183,24 | -0,47% | 199,00 |
| 12.09.2025 | 188,56 | 189,12 | 184,10 | 184,10 | -5,80% | 371,00 |
| 11.09.2025 | 194,00 | 195,65 | 192,85 | 195,44 | 0,50% | 72,00 |
| 10.09.2025 | 196,08 | 196,96 | 194,46 | 194,46 | -1,27% | 390,00 |
| 09.09.2025 | 196,39 | 197,26 | 196,12 | 196,96 | 0,08% | 36,00 |
| 08.09.2025 | 196,09 | 198,60 | 193,76 | 196,80 | 2,03% | 42,00 |
| 05.09.2025 | 197,72 | 197,72 | 192,88 | 192,88 | -3,12% | 149,00 |
| 04.09.2025 | 198,52 | 199,86 | 196,84 | 199,10 | 0,55% | 347,00 |
| 03.09.2025 | 203,15 | 204,70 | 198,02 | 198,02 | -2,81% | 440,00 |
| 02.09.2025 | 198,86 | 204,15 | 198,78 | 203,75 | 1,93% | 297,00 |
| 01.09.2025 | 199,00 | 200,15 | 198,62 | 199,90 | -1,38% | 213,00 |
| 29.08.2025 | 201,60 | 203,00 | 199,54 | 202,70 | 0,40% | 401,00 |
| 28.08.2025 | 201,75 | 202,95 | 200,80 | 201,90 | -0,05% | 275,00 |
| 27.08.2025 | 200,70 | 204,00 | 200,70 | 202,00 | 1,00% | 200,00 |
| 26.08.2025 | 196,14 | 200,00 | 195,34 | 200,00 | 2,41% | 328,00 |
| 25.08.2025 | 196,06 | 196,90 | 195,30 | 195,30 | -1,46% | 51,00 |
| 22.08.2025 | 193,34 | 198,20 | 193,30 | 198,20 | 3,05% | 196,00 |
| 21.08.2025 | 193,34 | 199,60 | 192,34 | 192,34 | 0,39% | 257,00 |
| 20.08.2025 | 192,00 | 192,56 | 191,60 | 191,60 | -0,31% | 112,00 |
| 19.08.2025 | 198,54 | 198,54 | 192,20 | 192,20 | -2,44% | 139,00 |
| 18.08.2025 | 199,50 | 202,05 | 197,00 | 197,00 | -2,33% | 312,00 |
| 15.08.2025 | 199,88 | 201,70 | 198,00 | 201,70 | 1,27% | 204,00 |
| 14.08.2025 | 198,64 | 200,00 | 198,64 | 199,18 | 0,55% | 93,00 |
| 13.08.2025 | 198,54 | 200,00 | 197,58 | 198,10 | -0,20% | 36,00 |
| 12.08.2025 | 194,12 | 198,50 | 194,12 | 198,50 | 1,71% | 83,00 |
| 11.08.2025 | 195,00 | 198,28 | 195,00 | 195,16 | -0,86% | 111,00 |
| 08.08.2025 | 195,18 | 196,86 | 194,50 | 196,86 | 1,46% | 400,00 |
| 07.08.2025 | 192,62 | 194,32 | 192,44 | 194,02 | 0,49% | 779,00 |
| 06.08.2025 | 194,54 | 194,54 | 192,96 | 193,08 | 1,05% | 32,00 |
| 05.08.2025 | 192,48 | 195,28 | 191,08 | 191,08 | -0,05% | 705,00 |
| 04.08.2025 | 192,00 | 192,00 | 190,32 | 191,18 | 0,15% | 180,00 |
| 01.08.2025 | 192,28 | 192,28 | 187,30 | 190,90 | -1,73% | 207,00 |
| 31.07.2025 | 196,28 | 198,00 | 194,26 | 194,26 | -1,85% | 704,00 |
| 30.07.2025 | 195,28 | 200,40 | 195,28 | 197,92 | -0,59% | 266,00 |
| 29.07.2025 | 204,00 | 209,00 | 197,12 | 199,10 | -1,92% | 1.203,00 |
| 28.07.2025 | 198,00 | 203,00 | 198,00 | 203,00 | 2,53% | 454,00 |
| 25.07.2025 | 197,18 | 198,80 | 196,00 | 198,00 | -0,50% | 499,00 |
| 24.07.2025 | 197,62 | 200,05 | 197,62 | 199,00 | -0,25% | 552,00 |
| 23.07.2025 | 194,90 | 199,50 | 194,90 | 199,50 | 2,47% | 434,00 |
| 22.07.2025 | 195,34 | 196,52 | 192,96 | 194,70 | -1,17% | 54,00 |
| 21.07.2025 | 197,50 | 199,00 | 196,28 | 197,00 | 0,25% | 160,00 |
| 18.07.2025 | 200,00 | 200,00 | 196,50 | 196,50 | -1,75% | 563,00 |
| 17.07.2025 | 197,64 | 200,00 | 197,54 | 200,00 | 1,02% | 730,00 |
| 16.07.2025 | 196,80 | 200,00 | 195,98 | 197,98 | -1,01% | 370,00 |
| 15.07.2025 | 195,50 | 200,00 | 195,50 | 200,00 | 1,43% | 2.414,00 |
| 14.07.2025 | 196,30 | 198,00 | 194,38 | 197,18 | 1,52% | 1.055,00 |
| 11.07.2025 | 194,50 | 194,70 | 192,02 | 194,22 | 0,71% | 890,00 |
| 10.07.2025 | 192,96 | 195,04 | 192,36 | 192,86 | 0,01% | 1.475,00 |
| 09.07.2025 | 187,00 | 195,50 | 186,84 | 192,84 | 3,19% | 1.991,00 |
| 08.07.2025 | 185,88 | 186,88 | 184,58 | 186,88 | 0,47% | 68,00 |
| 07.07.2025 | 181,44 | 186,00 | 181,44 | 186,00 | 1,64% | 1.070,00 |
| 04.07.2025 | 182,40 | 183,30 | 182,30 | 183,00 | 0,07% | 499,00 |
| 03.07.2025 | 179,62 | 183,94 | 179,56 | 182,88 | 1,89% | 139,00 |
| 02.07.2025 | 178,48 | 180,00 | 178,48 | 179,48 | 0,67% | 85,00 |
| 01.07.2025 | 177,16 | 178,28 | 177,10 | 178,28 | 0,88% | 55,00 |
| 30.06.2025 | 184,50 | 184,50 | 176,72 | 176,72 | -2,91% | 374,00 |
| 27.06.2025 | 174,50 | 182,02 | 174,16 | 182,02 | 5,03% | 278,00 |
| 26.06.2025 | 170,20 | 173,30 | 170,20 | 173,30 | 1,94% | 134,00 |
| 25.06.2025 | 172,84 | 173,62 | 170,00 | 170,00 | -1,30% | 80,00 |
| 24.06.2025 | 174,64 | 175,70 | 172,24 | 172,24 | -0,57% | 90,00 |
| 23.06.2025 | 172,14 | 173,26 | 172,14 | 173,22 | -0,22% | 93,00 |
| 20.06.2025 | 171,78 | 173,60 | 170,74 | 173,60 | 0,88% | 286,00 |
| 19.06.2025 | 170,64 | 172,08 | 170,18 | 172,08 | 0,06% | 238,00 |
| 18.06.2025 | 173,72 | 174,78 | 171,98 | 171,98 | -2,58% | 947,00 |
| 17.06.2025 | 173,50 | 176,54 | 173,20 | 176,54 | 0,70% | 1.202,00 |
| 16.06.2025 | 173,12 | 175,32 | 172,42 | 175,32 | 1,72% | 781,00 |
| 13.06.2025 | 173,50 | 175,48 | 169,50 | 172,36 | -1,78% | 3.153,00 |
| 12.06.2025 | 184,66 | 184,66 | 168,80 | 175,48 | -5,44% | 2.932,00 |
| 11.06.2025 | 188,02 | 189,58 | 185,00 | 185,58 | -1,17% | 314,00 |
| 10.06.2025 | 190,42 | 191,34 | 187,78 | 187,78 | -1,17% | 254,00 |
| 09.06.2025 | 183,78 | 190,00 | 183,78 | 190,00 | 4,24% | 612,00 |
| 06.06.2025 | 182,96 | 184,64 | 182,28 | 182,28 | -0,66% | 281,00 |
| 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 |