182,620€
-1,98%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 139,50 | 139,50 | 135,02 | 138,28 | -1,83% | 532,00 |
| 14.04.2025 | 139,00 | 141,80 | 139,00 | 140,86 | 2,18% | 475,00 |
| 11.04.2025 | 137,60 | 137,86 | 136,86 | 137,86 | 0,13% | 150,00 |
| 10.04.2025 | 145,50 | 145,50 | 137,68 | 137,68 | -6,23% | 422,00 |
| 09.04.2025 | 124,50 | 147,62 | 123,94 | 146,82 | 15,72% | 321,00 |
| 08.04.2025 | 129,02 | 135,08 | 125,66 | 126,88 | 1,10% | 1.303,00 |
| 07.04.2025 | 119,70 | 130,58 | 116,68 | 125,50 | 0,56% | 1.339,00 |
| 04.04.2025 | 136,86 | 137,18 | 121,86 | 124,80 | -9,14% | 1.872,00 |
| 03.04.2025 | 149,10 | 149,12 | 137,36 | 137,36 | -11,71% | 674,00 |
| 02.04.2025 | 155,42 | 156,76 | 153,96 | 155,58 | -0,22% | 57,00 |
| 01.04.2025 | 156,30 | 156,56 | 152,78 | 155,92 | -1,91% | 66,00 |
| 31.03.2025 | 158,84 | 158,96 | 154,70 | 158,96 | -0,63% | 53,00 |
| 28.03.2025 | 165,50 | 165,90 | 159,96 | 159,96 | -3,62% | 53,00 |
| 27.03.2025 | 165,00 | 168,56 | 165,00 | 165,96 | -0,08% | 404,00 |
| 26.03.2025 | 168,44 | 169,08 | 165,38 | 166,10 | -1,21% | 248,00 |
| 24.03.2025 | 167,28 | 169,84 | 166,60 | 168,14 | 1,40% | 1.069,00 |
| 21.03.2025 | 159,00 | 169,16 | 159,00 | 165,82 | 4,15% | 1.386,00 |
| 20.03.2025 | 159,18 | 160,10 | 158,46 | 159,22 | 0,96% | 106,00 |
| 19.03.2025 | 147,44 | 157,70 | 147,44 | 157,70 | 6,77% | 611,00 |
| 18.03.2025 | 147,62 | 147,88 | 147,62 | 147,70 | -0,42% | 119,00 |
| 17.03.2025 | 147,56 | 148,64 | 146,44 | 148,32 | 0,08% | 165,00 |
| 15.03.2025 | 147,52 | 148,92 | 147,52 | 148,20 | 0,90% | 10,00 |
| 13.03.2025 | 145,60 | 147,36 | 145,28 | 146,88 | 1,70% | 298,00 |
| 12.03.2025 | 141,74 | 144,42 | 141,54 | 144,42 | 2,57% | 325,00 |
| 11.03.2025 | 136,26 | 140,80 | 133,78 | 140,80 | 3,10% | 227,00 |
| 10.03.2025 | 142,32 | 142,32 | 135,56 | 136,56 | -3,45% | 2.048,00 |
| 07.03.2025 | 147,42 | 147,42 | 137,68 | 141,44 | -3,89% | 1.312,00 |
| 06.03.2025 | 150,62 | 151,70 | 146,84 | 147,16 | -2,65% | 7.283,00 |
| 05.03.2025 | 151,98 | 152,00 | 148,80 | 151,16 | 0,93% | 7.618,00 |
| 04.03.2025 | 162,60 | 162,60 | 149,76 | 149,76 | -7,83% | 1.026,00 |
| 03.03.2025 | 167,70 | 168,68 | 162,48 | 162,48 | -3,10% | 844,00 |
| 28.02.2025 | 167,00 | 169,24 | 167,00 | 167,68 | 0,22% | 108,00 |
| 27.02.2025 | 165,66 | 167,32 | 165,66 | 167,32 | 1,25% | 75,00 |
| 26.02.2025 | 170,60 | 170,60 | 164,00 | 165,26 | -4,26% | 856,00 |
| 24.02.2025 | 169,52 | 172,62 | 169,52 | 172,62 | 1,65% | - |
| 21.02.2025 | 171,84 | 171,84 | 169,08 | 169,82 | -4,58% | 11,00 |
| 20.02.2025 | 177,84 | 177,98 | 177,84 | 177,98 | -0,07% | 1.008,00 |
| 19.02.2025 | 176,56 | 178,26 | 176,54 | 178,10 | 0,26% | 100,00 |
| 18.02.2025 | 176,50 | 178,40 | 176,50 | 177,64 | 0,81% | 157,00 |
| 17.02.2025 | 175,48 | 176,98 | 175,48 | 176,22 | 0,66% | 555,00 |
| 14.02.2025 | 177,32 | 177,90 | 175,06 | 175,06 | -1,22% | 3.053,00 |
| 13.02.2025 | 178,12 | 179,02 | 177,22 | 177,22 | -0,49% | 231,00 |
| 12.02.2025 | 173,44 | 178,10 | 173,44 | 178,10 | 1,96% | 3.090,00 |
| 11.02.2025 | 174,68 | 174,68 | 174,68 | 174,68 | -0,19% | 100,00 |
| 10.02.2025 | 175,92 | 177,38 | 174,84 | 175,02 | -0,19% | 128,00 |
| 07.02.2025 | 177,32 | 178,00 | 175,36 | 175,36 | -1,22% | 25,00 |
| 06.02.2025 | 174,88 | 177,52 | 174,88 | 177,52 | 2,07% | 499,00 |
| 05.02.2025 | 168,52 | 174,20 | 168,24 | 173,92 | 2,78% | 196,00 |
| 04.02.2025 | 170,26 | 170,72 | 168,10 | 169,22 | -1,31% | 136,00 |
| 03.02.2025 | 167,52 | 171,46 | 167,52 | 171,46 | 1,00% | 269,00 |
| 31.01.2025 | 172,34 | 174,14 | 169,76 | 169,76 | -1,05% | 392,00 |
| 30.01.2025 | 167,02 | 171,56 | 167,02 | 171,56 | 2,36% | 200,00 |
| 29.01.2025 | 170,52 | 173,00 | 164,62 | 167,60 | -0,95% | 289,00 |
| 28.01.2025 | 167,36 | 180,54 | 167,36 | 169,20 | 0,80% | 2.024,00 |
| 24.01.2025 | 166,88 | 171,00 | 166,82 | 167,86 | -1,73% | 1.087,00 |
| 23.01.2025 | 167,52 | 171,36 | 167,52 | 170,82 | 1,61% | 952,00 |
| 22.01.2025 | 168,30 | 168,98 | 167,40 | 168,12 | -0,26% | 398,00 |
| 21.01.2025 | 165,02 | 169,82 | 165,02 | 168,56 | 1,47% | 246,00 |
| 20.01.2025 | 166,00 | 167,18 | 166,00 | 166,12 | 0,13% | 989,00 |
| 17.01.2025 | 164,06 | 165,90 | 164,06 | 165,90 | 1,21% | 425,00 |
| 16.01.2025 | 162,12 | 164,38 | 161,82 | 163,92 | 1,15% | 70,00 |
| 15.01.2025 | 162,22 | 162,54 | 161,70 | 162,06 | 0,07% | 392,00 |
| 14.01.2025 | 166,18 | 166,56 | 160,16 | 161,94 | -2,93% | 297,00 |
| 13.01.2025 | 167,66 | 167,66 | 164,76 | 166,82 | -0,71% | 250,00 |
| 10.01.2025 | 166,60 | 168,10 | 164,74 | 168,02 | 0,79% | 850,00 |
| 09.01.2025 | 165,00 | 166,80 | 165,00 | 166,70 | -0,22% | 23,00 |