156,780€
0,93%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 156,24 | 157,10 | 155,90 | 157,04 | 0,93% | 390,00 |
| 06.11.2026 | 153,24 | 156,60 | 152,57 | 155,60 | 1,20% | 1.926,00 |
| 05.11.2026 | 157,81 | 158,75 | 150,75 | 153,75 | -2,47% | 157,00 |
| 04.11.2026 | 154,25 | 159,21 | 154,25 | 157,65 | 1,77% | 4.188,00 |
| 03.11.2026 | 156,07 | 157,59 | 154,85 | 154,91 | -1,15% | 1.154,00 |
| 02.11.2026 | 154,44 | 158,32 | 153,36 | 156,71 | 1,95% | 2.123,00 |
| 30.10.2026 | 153,85 | 155,86 | 152,61 | 153,71 | 0,23% | 1.855,00 |
| 29.10.2026 | 150,34 | 156,37 | 149,88 | 153,36 | 2,49% | 3.797,00 |
| 28.10.2026 | 151,31 | 152,80 | 148,22 | 149,64 | -1,03% | 4.389,00 |
| 27.10.2026 | 168,67 | 171,68 | 150,38 | 151,19 | -10,34% | 7.187,00 |
| 26.10.2026 | 168,41 | 169,54 | 166,54 | 168,63 | 0,26% | 722,00 |
| 23.10.2026 | 167,11 | 168,87 | 162,86 | 168,20 | 0,60% | 900,00 |
| 22.10.2026 | 169,93 | 172,37 | 166,52 | 167,20 | -2,30% | 1.086,00 |
| 21.10.2026 | 170,46 | 172,02 | 168,55 | 171,14 | 0,96% | 5.274,00 |
| 20.10.2026 | 171,31 | 171,86 | 168,64 | 169,51 | -0,77% | 2.264,00 |
| 19.10.2026 | 169,95 | 171,74 | 168,27 | 170,82 | 1,01% | 13.645,00 |
| 16.10.2026 | 168,59 | 170,47 | 167,20 | 169,11 | 0,49% | - |
| 15.10.2026 | 164,66 | 168,31 | 164,09 | 168,29 | 1,69% | 4.652,00 |
| 14.10.2026 | 166,57 | 168,21 | 164,59 | 165,50 | -0,65% | 150,00 |
| 13.10.2026 | 170,08 | 170,63 | 166,26 | 166,59 | -1,95% | 2.948,00 |
| 12.10.2026 | 170,54 | 171,67 | 169,17 | 169,90 | 0,00% | 180,00 |
| 09.10.2026 | 167,69 | 170,61 | 167,28 | 169,90 | 1,51% | 272,00 |
| 08.10.2026 | 167,81 | 167,97 | 164,59 | 167,37 | -0,37% | 440,00 |
| 07.10.2026 | 168,91 | 169,64 | 166,41 | 168,00 | -0,14% | 1.608,00 |
| 06.10.2026 | 172,26 | 172,97 | 168,15 | 168,24 | -2,06% | 1.975,00 |
| 05.10.2026 | 172,94 | 173,68 | 171,01 | 171,77 | 0,01% | 11,00 |
| 02.10.2026 | 171,38 | 174,41 | 169,03 | 171,75 | -0,32% | 1.569,00 |
| 01.10.2026 | 165,61 | 172,91 | 164,41 | 172,30 | 4,86% | 10.427,00 |
| 30.09.2026 | 169,70 | 171,04 | 163,47 | 164,32 | -0,80% | 2.168,00 |
| 29.09.2026 | 163,07 | 168,29 | 162,66 | 165,65 | 2,10% | 1.007,00 |
| 28.09.2026 | 173,41 | 173,51 | 162,21 | 162,25 | -6,65% | 1.348,00 |
| 25.09.2026 | 173,52 | 176,66 | 172,66 | 173,81 | 0,46% | 2.497,00 |
| 24.09.2026 | 176,00 | 176,00 | 171,07 | 173,02 | -1,44% | 1.240,00 |
| 23.09.2026 | 173,52 | 179,02 | 172,18 | 175,54 | 1,60% | 4.636,00 |
| 22.09.2026 | 175,49 | 177,80 | 172,34 | 172,77 | -1,52% | 73,00 |
| 21.09.2026 | 173,69 | 176,22 | 172,78 | 175,43 | 1,63% | 366,00 |
| 18.09.2026 | 172,36 | 173,65 | 170,50 | 172,61 | 0,56% | 1.533,00 |
| 17.09.2026 | 176,93 | 178,63 | 171,63 | 171,65 | -2,53% | 2.123,00 |
| 16.09.2026 | 182,09 | 183,84 | 171,80 | 176,10 | -2,87% | 173,00 |
| 15.09.2026 | 181,92 | 183,97 | 180,74 | 181,30 | -0,42% | 60,00 |
| 14.09.2026 | 181,94 | 183,29 | 180,49 | 182,06 | 0,30% | - |
| 11.09.2026 | 177,43 | 182,43 | 177,32 | 181,52 | 2,87% | 264,00 |
| 10.09.2026 | 178,07 | 179,60 | 176,28 | 176,45 | -0,59% | 854,00 |
| 09.09.2026 | 181,44 | 182,17 | 177,50 | 177,50 | -2,11% | - |
| 08.09.2026 | 181,52 | 185,08 | 181,20 | 181,32 | 0,06% | 676,00 |
| 07.09.2026 | 183,06 | 183,50 | 180,46 | 181,22 | -0,80% | 20,00 |
| 04.09.2026 | 180,78 | 182,73 | 179,89 | 182,69 | 0,92% | 540,00 |
| 03.09.2026 | 180,68 | 181,58 | 176,99 | 181,03 | 0,44% | 332,00 |
| 02.09.2026 | 177,82 | 181,67 | 177,59 | 180,23 | 1,58% | 2.934,00 |
| 01.09.2026 | 179,36 | 179,55 | 177,33 | 177,43 | -0,78% | 124,00 |
| 31.08.2026 | 180,49 | 181,00 | 177,74 | 178,83 | -1,22% | 1.150,00 |
| 28.08.2026 | 180,63 | 181,29 | 179,02 | 181,04 | 0,49% | 1.520,00 |
| 27.08.2026 | 182,67 | 182,81 | 179,49 | 180,16 | -1,01% | 1.928,00 |
| 26.08.2026 | 181,20 | 182,44 | 180,03 | 182,00 | 0,70% | 3.249,00 |
| 25.08.2026 | 181,31 | 182,78 | 180,06 | 180,73 | 0,16% | 1.410,00 |
| 24.08.2026 | 183,19 | 183,64 | 178,92 | 180,44 | -1,02% | 1.555,00 |
| 21.08.2026 | 184,73 | 185,42 | 182,28 | 182,30 | -0,84% | 6.129,00 |
| 20.08.2026 | 190,27 | 190,90 | 183,49 | 183,84 | -3,38% | 366,00 |
| 19.08.2026 | 192,05 | 193,58 | 189,04 | 190,27 | -1,22% | 237,00 |
| 18.08.2026 | 195,22 | 195,46 | 192,24 | 192,62 | -1,32% | 3.146,00 |
| 17.08.2026 | 199,77 | 200,00 | 195,19 | 195,19 | -2,54% | 746,00 |
| 14.08.2026 | 199,66 | 201,58 | 198,82 | 200,27 | 0,24% | 150,00 |
| 13.08.2026 | 200,88 | 202,27 | 197,88 | 199,79 | -0,44% | - |
| 12.08.2026 | 202,27 | 203,38 | 198,47 | 200,68 | -0,67% | 393,00 |
| 11.08.2026 | 201,73 | 205,35 | 200,21 | 202,02 | 0,16% | 797,00 |
| 10.08.2026 | 202,83 | 204,88 | 200,85 | 201,70 | -0,48% | 598,00 |
| 07.08.2026 | 201,10 | 203,70 | 199,83 | 202,68 | 0,58% | 922,00 |
| 06.08.2026 | 208,15 | 208,33 | 200,90 | 201,50 | -3,10% | 6.296,00 |
| 05.08.2026 | 205,88 | 208,75 | 204,85 | 207,95 | 1,09% | 4.284,00 |
| 04.08.2026 | 203,43 | 206,63 | 201,77 | 205,70 | 1,44% | 2.750,00 |
| 03.08.2026 | 188,12 | 203,38 | 187,95 | 202,77 | 8,18% | 2.550,00 |
| 31.07.2026 | 192,22 | 193,18 | 183,73 | 187,45 | -2,17% | 94,00 |
| 30.07.2026 | 186,80 | 192,20 | 185,53 | 191,60 | 2,43% | 170,00 |
| 29.07.2026 | 193,97 | 194,66 | 185,01 | 187,06 | -3,83% | 2.000,00 |
| 28.07.2026 | 186,54 | 196,34 | 182,22 | 194,51 | 4,52% | 4.241,00 |
| 27.07.2026 | 185,52 | 189,08 | 185,43 | 186,10 | 1,02% | 1.108,00 |
| 24.07.2026 | 183,57 | 186,65 | 183,25 | 184,23 | 0,17% | 1.285,00 |
| 23.07.2026 | 181,74 | 185,77 | 180,23 | 183,92 | 0,55% | 708,00 |
| 22.07.2026 | 179,92 | 183,36 | 179,43 | 182,91 | 1,76% | 9.093,00 |
| 21.07.2026 | 184,24 | 185,48 | 178,90 | 179,74 | -1,89% | 973,00 |
| 20.07.2026 | 187,48 | 190,36 | 182,99 | 183,20 | -2,09% | 241,00 |
| 17.07.2026 | 186,85 | 189,66 | 184,93 | 187,12 | -0,12% | - |
| 16.07.2026 | 190,50 | 191,06 | 187,24 | 187,35 | -1,68% | - |
| 15.07.2026 | 190,26 | 193,88 | 190,01 | 190,56 | 0,19% | 420,00 |
| 14.07.2026 | 189,54 | 192,42 | 188,93 | 190,19 | 0,43% | - |
| 13.07.2026 | 194,13 | 196,20 | 188,92 | 189,38 | -2,75% | 2.234,00 |
| 10.07.2026 | 195,87 | 196,60 | 192,49 | 194,74 | -0,26% | - |
| 09.07.2026 | 197,20 | 197,64 | 194,72 | 195,25 | -0,79% | 436,00 |
| 08.07.2026 | 202,33 | 202,45 | 195,45 | 196,81 | -2,99% | 35,00 |
| 07.07.2026 | 204,73 | 207,15 | 201,75 | 202,88 | -1,02% | 1.406,00 |
| 06.07.2026 | 198,04 | 205,30 | 197,62 | 204,98 | 3,91% | 3.946,00 |
| 03.07.2026 | 197,74 | 199,72 | 195,23 | 197,26 | -0,41% | 120,00 |
| 02.07.2026 | 191,94 | 198,76 | 191,25 | 198,08 | 3,05% | 80,00 |
| 01.07.2026 | 188,70 | 193,61 | 188,70 | 192,22 | 1,48% | 1.957,00 |
| 30.06.2026 | 188,79 | 192,24 | 188,05 | 189,42 | 0,83% | 459,00 |
| 29.06.2026 | 191,80 | 192,46 | 187,31 | 187,86 | -1,55% | 458,00 |
| 26.06.2026 | 191,43 | 195,10 | 189,35 | 190,82 | -0,34% | 1.580,00 |
| 25.06.2026 | 193,93 | 197,02 | 191,14 | 191,47 | -1,28% | 1.352,00 |
| 24.06.2026 | 190,78 | 195,61 | 190,60 | 193,96 | 1,81% | 72,00 |
| 23.06.2026 | 192,73 | 194,49 | 190,37 | 190,52 | -1,43% | - |