195,020€
-1,78%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 176,22 | 182,68 | 175,54 | 178,66 | 4,32% | 749,00 |
| 09.05.2025 | 171,48 | 171,48 | 170,68 | 171,26 | -0,63% | 410,00 |
| 08.05.2025 | 164,80 | 173,00 | 164,80 | 172,34 | 5,48% | 1.365,00 |
| 07.05.2025 | 164,50 | 164,50 | 162,04 | 163,38 | 0,15% | 51,00 |
| 06.05.2025 | 163,84 | 163,84 | 163,02 | 163,14 | -1,18% | 150,00 |
| 05.05.2025 | 162,12 | 165,08 | 161,82 | 165,08 | 0,07% | 644,00 |
| 02.05.2025 | 161,60 | 165,14 | 161,50 | 164,96 | 2,60% | 68,00 |
| 30.04.2025 | 158,58 | 160,78 | 158,22 | 160,78 | 0,61% | 581,00 |
| 29.04.2025 | 160,36 | 160,98 | 159,48 | 159,80 | 0,52% | 24,00 |
| 28.04.2025 | 156,32 | 160,72 | 156,32 | 158,98 | 2,09% | 106,00 |
| 25.04.2025 | 155,76 | 157,00 | 155,20 | 155,72 | 0,19% | 31,00 |
| 24.04.2025 | 150,62 | 155,56 | 149,66 | 155,42 | 2,00% | 267,00 |
| 23.04.2025 | 144,32 | 153,80 | 144,12 | 152,38 | 9,25% | 4.376,00 |
| 22.04.2025 | 138,02 | 139,48 | 138,02 | 139,48 | 1,04% | 35,00 |
| 17.04.2025 | 138,16 | 138,98 | 138,04 | 138,04 | 1,51% | 375,00 |
| 16.04.2025 | 135,10 | 137,86 | 135,00 | 135,98 | -1,66% | 135,00 |