184,880€
-2,39%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 189,96 | 191,80 | 183,53 | 184,88 | -2,39% | 50,00 |
| 26.09.2025 | 183,48 | 196,26 | 183,43 | 189,40 | 3,52% | 659,00 |
| 25.09.2025 | 183,91 | 185,72 | 181,30 | 182,96 | -0,58% | 45,00 |
| 24.09.2025 | 184,48 | 186,18 | 182,95 | 184,02 | 0,47% | 258,00 |
| 23.09.2025 | 181,40 | 186,54 | 181,17 | 183,16 | 1,35% | 33,00 |
| 22.09.2025 | 183,65 | 183,78 | 179,71 | 180,72 | -0,93% | 148,00 |
| 19.09.2025 | 183,53 | 185,22 | 181,83 | 182,42 | -0,55% | 66,00 |
| 18.09.2025 | 182,95 | 184,59 | 181,60 | 183,42 | 0,98% | 10,00 |
| 17.09.2025 | 181,54 | 184,01 | 180,14 | 181,64 | 0,36% | - |
| 16.09.2025 | 183,41 | 184,09 | 180,15 | 180,98 | -1,15% | 139,00 |
| 15.09.2025 | 183,99 | 184,81 | 182,32 | 183,08 | -0,78% | 78,00 |
| 12.09.2025 | 188,66 | 189,16 | 183,85 | 184,52 | -1,70% | 552,00 |
| 11.09.2025 | 194,72 | 195,62 | 187,25 | 187,72 | -3,44% | 155,00 |
| 10.09.2025 | 196,13 | 197,05 | 193,29 | 194,40 | -0,85% | 158,00 |
| 09.09.2025 | 196,51 | 197,73 | 194,81 | 196,06 | -0,09% | 10,00 |
| 08.09.2025 | 195,50 | 198,72 | 194,09 | 196,24 | 0,63% | 110,00 |
| 05.09.2025 | 198,05 | 198,42 | 192,24 | 195,02 | -1,53% | 120,00 |
| 04.09.2025 | 199,23 | 200,25 | 196,84 | 198,06 | -0,36% | - |
| 03.09.2025 | 203,48 | 204,27 | 197,90 | 198,78 | -2,70% | 5,00 |
| 02.09.2025 | 199,59 | 204,65 | 198,29 | 204,30 | 2,69% | 223,00 |
| 01.09.2025 | 200,11 | 200,15 | 198,51 | 198,94 | -1,25% | 42,00 |
| 29.08.2025 | 202,15 | 203,33 | 199,72 | 201,45 | -0,27% | 100,00 |
| 28.08.2025 | 202,43 | 203,48 | 200,68 | 202,00 | 0,12% | 59,00 |
| 27.08.2025 | 201,85 | 204,27 | 200,30 | 201,75 | 0,35% | 144,00 |
| 26.08.2025 | 196,00 | 201,73 | 194,81 | 201,05 | 2,91% | 59,00 |
| 25.08.2025 | 196,78 | 197,41 | 195,01 | 195,37 | -0,48% | - |
| 22.08.2025 | 194,04 | 199,35 | 193,43 | 196,31 | 1,50% | 863,00 |
| 21.08.2025 | 193,65 | 200,70 | 192,74 | 193,40 | -0,05% | 352,00 |
| 20.08.2025 | 192,09 | 194,19 | 191,70 | 193,49 | 0,16% | 62,00 |
| 19.08.2025 | 199,08 | 199,31 | 191,97 | 193,18 | -3,03% | 38,00 |
| 18.08.2025 | 201,05 | 201,50 | 196,23 | 199,21 | -0,94% | 220,00 |
| 15.08.2025 | 200,48 | 201,88 | 198,07 | 201,10 | 0,47% | 159,00 |
| 14.08.2025 | 199,09 | 200,85 | 197,84 | 200,15 | 0,35% | 125,00 |
| 13.08.2025 | 198,89 | 201,23 | 195,72 | 199,45 | 0,16% | 227,00 |
| 12.08.2025 | 194,49 | 199,15 | 194,15 | 199,14 | 2,30% | 35,00 |
| 11.08.2025 | 196,67 | 197,74 | 194,04 | 194,67 | -1,09% | - |
| 08.08.2025 | 195,61 | 198,08 | 194,89 | 196,82 | 0,87% | 24,00 |
| 07.08.2025 | 192,98 | 197,88 | 192,63 | 195,13 | 1,06% | 225,00 |
| 06.08.2025 | 194,57 | 196,03 | 192,80 | 193,08 | -0,59% | 550,00 |
| 05.08.2025 | 193,15 | 195,35 | 191,35 | 194,23 | 1,06% | 144,00 |
| 04.08.2025 | 190,32 | 192,67 | 188,28 | 192,19 | 0,20% | 10,00 |
| 01.08.2025 | 192,66 | 193,13 | 186,68 | 191,80 | -1,31% | 2.076,00 |
| 31.07.2025 | 197,14 | 198,25 | 193,64 | 194,34 | -1,75% | 230,00 |
| 30.07.2025 | 196,39 | 201,90 | 196,20 | 197,81 | 1,02% | 417,00 |
| 29.07.2025 | 204,70 | 210,10 | 195,11 | 195,82 | -3,97% | 601,00 |
| 28.07.2025 | 199,42 | 204,13 | 199,41 | 203,93 | 2,73% | 480,00 |
| 25.07.2025 | 198,13 | 199,06 | 195,28 | 198,50 | 0,85% | 14,00 |
| 24.07.2025 | 198,02 | 199,90 | 196,82 | 196,82 | -0,90% | 462,00 |
| 23.07.2025 | 195,92 | 200,20 | 194,95 | 198,61 | 2,23% | 700,00 |
| 22.07.2025 | 196,85 | 196,86 | 192,77 | 194,27 | -1,01% | 217,00 |
| 21.07.2025 | 197,10 | 198,78 | 195,72 | 196,25 | -0,54% | 500,00 |
| 18.07.2025 | 199,59 | 199,60 | 195,82 | 197,32 | -0,93% | 1.755,00 |
| 17.07.2025 | 197,36 | 200,77 | 196,51 | 199,17 | 0,86% | 444,00 |
| 16.07.2025 | 198,30 | 201,52 | 194,34 | 197,47 | -0,37% | 114,00 |
| 15.07.2025 | 197,12 | 201,38 | 195,80 | 198,20 | 0,34% | 1.022,00 |
| 14.07.2025 | 197,04 | 199,33 | 194,48 | 197,52 | 1,81% | 462,00 |
| 11.07.2025 | 193,64 | 195,60 | 191,68 | 194,01 | 0,38% | 344,00 |
| 10.07.2025 | 192,52 | 195,48 | 191,59 | 193,28 | -0,01% | 583,00 |
| 09.07.2025 | 186,84 | 196,63 | 186,51 | 193,30 | 3,69% | 1.627,00 |
| 08.07.2025 | 185,89 | 187,92 | 183,66 | 186,42 | 0,00% | 410,00 |
| 07.07.2025 | 182,34 | 186,43 | 182,31 | 186,42 | 2,28% | 77,00 |
| 04.07.2025 | 182,61 | 183,02 | 180,51 | 182,26 | -0,74% | 68,00 |
| 03.07.2025 | 179,62 | 185,03 | 179,40 | 183,61 | 2,26% | 344,00 |
| 02.07.2025 | 178,42 | 181,78 | 177,12 | 179,55 | 0,91% | 10,00 |
| 01.07.2025 | 177,45 | 179,60 | 175,61 | 177,93 | 0,04% | 10,00 |
| 30.06.2025 | 183,76 | 184,43 | 176,68 | 177,86 | -2,95% | 685,00 |
| 27.06.2025 | 175,00 | 183,49 | 174,14 | 183,26 | 5,89% | 1.158,00 |
| 26.06.2025 | 170,52 | 174,53 | 170,04 | 173,06 | 1,36% | 30,00 |
| 25.06.2025 | 172,83 | 173,81 | 170,23 | 170,73 | -1,31% | 7,00 |
| 24.06.2025 | 174,44 | 175,71 | 172,36 | 173,00 | -0,47% | - |
| 23.06.2025 | 172,45 | 175,35 | 172,08 | 173,81 | 0,73% | 367,00 |
| 20.06.2025 | 170,86 | 174,40 | 170,86 | 172,55 | 0,61% | 115,00 |
| 19.06.2025 | 171,91 | 172,70 | 169,98 | 171,50 | -0,45% | 38,00 |
| 18.06.2025 | 173,85 | 174,78 | 171,55 | 172,27 | -1,20% | 23,00 |
| 17.06.2025 | 174,03 | 177,89 | 173,09 | 174,37 | -0,13% | 180,00 |
| 16.06.2025 | 174,46 | 175,87 | 170,75 | 174,60 | 0,59% | 401,00 |
| 13.06.2025 | 174,35 | 176,29 | 169,25 | 173,57 | -1,38% | 608,00 |
| 12.06.2025 | 184,90 | 185,82 | 168,86 | 176,00 | -5,58% | 1.667,00 |
| 11.06.2025 | 188,55 | 189,60 | 184,67 | 186,40 | -1,34% | 69,00 |
| 10.06.2025 | 190,74 | 191,18 | 186,72 | 188,93 | -0,77% | 71,00 |
| 09.06.2025 | 184,18 | 191,51 | 184,08 | 190,40 | 2,94% | 249,00 |
| 06.06.2025 | 183,55 | 185,87 | 182,52 | 184,96 | 1,13% | 16,00 |
| 05.06.2025 | 185,76 | 186,88 | 182,00 | 182,90 | -1,53% | 270,00 |
| 04.06.2025 | 187,16 | 188,55 | 184,67 | 185,75 | -1,10% | 109,00 |
| 03.06.2025 | 184,44 | 189,61 | 184,32 | 187,81 | 1,67% | 1.972,00 |
| 02.06.2025 | 180,91 | 185,85 | 179,37 | 184,73 | 2,20% | 326,00 |
| 30.05.2025 | 182,96 | 183,56 | 180,76 | 180,76 | -0,30% | 444,00 |
| 29.05.2025 | 180,22 | 185,06 | 177,92 | 181,30 | 1,53% | 211,00 |
| 28.05.2025 | 177,46 | 178,80 | 177,00 | 178,56 | 0,76% | 286,00 |
| 27.05.2025 | 177,66 | 181,36 | 177,22 | 177,22 | -0,28% | 268,00 |
| 26.05.2025 | 177,30 | 178,40 | 177,30 | 177,72 | -0,19% | 130,00 |
| 23.05.2025 | 179,30 | 179,30 | 175,82 | 178,06 | -0,87% | 1.093,00 |
| 22.05.2025 | 178,52 | 180,00 | 178,52 | 179,62 | 0,28% | 364,00 |
| 21.05.2025 | 182,22 | 182,72 | 179,12 | 179,12 | -2,48% | 59,00 |
| 20.05.2025 | 182,00 | 185,18 | 182,00 | 183,68 | 0,90% | 66,00 |
| 19.05.2025 | 182,00 | 182,04 | 177,48 | 182,04 | -1,33% | 259,00 |
| 16.05.2025 | 184,00 | 184,92 | 183,88 | 184,50 | 0,12% | 335,00 |
| 15.05.2025 | 184,78 | 186,12 | 184,00 | 184,28 | 0,77% | 496,00 |
| 14.05.2025 | 182,62 | 185,22 | 181,92 | 182,88 | 0,57% | 352,00 |
| 13.05.2025 | 179,82 | 183,08 | 179,82 | 181,84 | 1,78% | 561,00 |