188,690€
-0,47%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 190,27 | 190,90 | 188,57 | 188,74 | -0,80% | 144,00 |
| 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% | - |
| 22.06.2026 | 194,20 | 195,53 | 192,71 | 193,29 | 0,34% | 870,00 |
| 19.06.2026 | 194,49 | 195,93 | 191,99 | 192,64 | -1,19% | 1.850,00 |
| 18.06.2026 | 197,70 | 199,86 | 191,99 | 194,96 | -0,65% | 3.363,00 |
| 17.06.2026 | 196,05 | 199,21 | 195,12 | 196,23 | 0,17% | 299,00 |
| 16.06.2026 | 197,33 | 198,18 | 194,43 | 195,89 | -0,92% | - |
| 15.06.2026 | 191,30 | 199,41 | 191,00 | 197,71 | 4,39% | 972,00 |
| 12.06.2026 | 191,12 | 193,08 | 187,35 | 189,39 | -1,02% | 419,00 |
| 11.06.2026 | 181,06 | 191,47 | 180,91 | 191,35 | 5,65% | 3.527,00 |
| 10.06.2026 | 185,32 | 186,14 | 180,10 | 181,12 | -2,58% | 11.952,00 |
| 09.06.2026 | 187,30 | 190,06 | 184,01 | 185,92 | -0,70% | 3.900,00 |
| 08.06.2026 | 185,70 | 188,69 | 185,05 | 187,24 | 0,14% | 957,00 |
| 05.06.2026 | 186,88 | 188,82 | 185,41 | 186,97 | -0,14% | 920,00 |
| 04.06.2026 | 181,32 | 190,66 | 181,15 | 187,24 | 3,11% | 5.797,00 |
| 03.06.2026 | 187,09 | 187,40 | 180,78 | 181,60 | -2,98% | 319,00 |
| 02.06.2026 | 192,50 | 193,08 | 184,95 | 187,17 | -2,95% | 1.652,00 |
| 01.06.2026 | 198,14 | 198,14 | 191,36 | 192,86 | -2,69% | 288,00 |
| 29.05.2026 | 196,70 | 199,03 | 194,27 | 198,19 | 0,92% | 1.240,00 |
| 28.05.2026 | 193,48 | 197,29 | 191,68 | 196,39 | 1,75% | 512,00 |
| 27.05.2026 | 188,29 | 194,73 | 188,10 | 193,02 | 2,54% | 220,00 |
| 26.05.2026 | 190,06 | 191,25 | 187,43 | 188,23 | -0,79% | 2.618,00 |
| 25.05.2026 | 189,38 | 192,05 | 188,40 | 189,72 | 0,51% | 598,00 |
| 22.05.2026 | 189,38 | 190,62 | 187,37 | 188,75 | -0,13% | 445,00 |
| 21.05.2026 | 190,36 | 191,18 | 186,26 | 188,99 | -1,09% | 7.920,00 |
| 20.05.2026 | 185,37 | 191,77 | 185,37 | 191,07 | 3,10% | 1.880,00 |
| 19.05.2026 | 188,81 | 189,64 | 184,43 | 185,33 | -2,02% | 2.792,00 |
| 18.05.2026 | 189,02 | 190,65 | 186,28 | 189,16 | -0,33% | 708,00 |
| 15.05.2026 | 194,39 | 199,50 | 189,71 | 189,78 | -3,62% | 1.271,00 |
| 14.05.2026 | 208,23 | 209,70 | 195,49 | 196,90 | -4,16% | 2.940,00 |
| 13.05.2026 | 202,52 | 206,77 | 200,33 | 205,45 | 1,81% | 2.483,00 |
| 12.05.2026 | 203,85 | 204,73 | 197,15 | 201,80 | -0,23% | 3.856,00 |
| 11.05.2026 | 203,18 | 205,45 | 200,80 | 202,27 | 0,38% | 1.920,00 |
| 08.05.2026 | 196,93 | 202,55 | 196,78 | 201,50 | 2,33% | - |
| 07.05.2026 | 196,20 | 200,88 | 195,46 | 196,92 | 0,62% | 425,00 |
| 06.05.2026 | 191,98 | 199,22 | 191,43 | 195,71 | 2,00% | 333,00 |
| 05.05.2026 | 190,40 | 192,80 | 189,77 | 191,88 | 1,39% | 112,00 |
| 04.05.2026 | 193,55 | 194,51 | 189,04 | 189,25 | -3,03% | 538,00 |
| 30.04.2026 | 190,69 | 195,71 | 190,21 | 195,17 | 1,66% | 264,00 |
| 29.04.2026 | 197,24 | 197,34 | 189,26 | 191,98 | -2,58% | 520,00 |
| 28.04.2026 | 197,62 | 197,89 | 194,08 | 197,07 | -0,15% | 817,00 |
| 27.04.2026 | 197,87 | 200,58 | 195,62 | 197,37 | -0,50% | 2.144,00 |
| 24.04.2026 | 200,06 | 201,88 | 198,09 | 198,37 | -1,00% | 1.772,00 |
| 23.04.2026 | 196,65 | 201,68 | 196,13 | 200,38 | 1,32% | 342,00 |
| 22.04.2026 | 188,37 | 198,53 | 188,22 | 197,76 | 5,77% | 2.145,00 |
| 21.04.2026 | 191,21 | 192,49 | 186,71 | 186,97 | -2,12% | 5.187,00 |
| 20.04.2026 | 188,74 | 191,19 | 187,25 | 191,01 | 0,80% | 1.133,00 |
| 17.04.2026 | 185,98 | 194,54 | 185,48 | 189,50 | 1,84% | 564,00 |
| 16.04.2026 | 189,51 | 191,12 | 182,98 | 186,08 | -1,98% | 460,00 |
| 15.04.2026 | 189,62 | 190,57 | 187,82 | 189,84 | 0,03% | 1.900,00 |
| 14.04.2026 | 188,65 | 190,93 | 187,45 | 189,78 | 0,47% | 610,00 |
| 13.04.2026 | 184,01 | 188,93 | 183,74 | 188,89 | 1,83% | 719,00 |
| 10.04.2026 | 187,83 | 188,28 | 184,79 | 185,50 | -1,37% | 946,00 |
| 09.04.2026 | 186,06 | 188,95 | 185,04 | 188,08 | 0,74% | 1.717,00 |
| 08.04.2026 | 185,38 | 187,73 | 184,80 | 186,69 | 3,05% | 4.873,00 |
| 07.04.2026 | 183,66 | 183,78 | 178,79 | 181,17 | 0,29% | 1.410,00 |
| 02.04.2026 | 177,93 | 180,97 | 175,53 | 180,64 | 0,92% | 963,00 |
| 01.04.2026 | 173,48 | 181,17 | 173,36 | 179,00 | 3,92% | 2.089,00 |
| 31.03.2026 | 166,44 | 172,59 | 165,38 | 172,25 | 4,33% | 22.080,00 |