227,961$
-1,36%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 219,48 | 231,96 | 218,64 | 231,11 | 4,08% | 118.562,00 |
| 05.03.2026 | 225,77 | 227,68 | 218,13 | 222,06 | -2,31% | 118.562,00 |
| 04.03.2026 | 226,38 | 227,53 | 221,79 | 227,31 | 1,42% | 4.893.154,00 |
| 03.03.2026 | 225,75 | 226,50 | 221,11 | 224,12 | -2,45% | 6.193.355,00 |
| 02.03.2026 | 226,00 | 230,23 | 223,62 | 229,74 | 0,97% | 4.696.802,00 |
| 27.02.2026 | 227,47 | 228,80 | 224,91 | 227,53 | -0,82% | 6.216.707,00 |
| 26.02.2026 | 230,38 | 230,66 | 225,67 | 229,41 | -0,41% | 4.541.337,00 |
| 25.02.2026 | 234,10 | 234,16 | 229,19 | 230,36 | -1,30% | 4.418.632,00 |
| 24.02.2026 | 229,27 | 236,13 | 228,39 | 233,39 | 1,28% | 4.398.933,00 |
| 23.02.2026 | 231,50 | 233,50 | 227,46 | 230,44 | -0,69% | 5.361.843,00 |
| 20.02.2026 | 232,63 | 236,08 | 231,14 | 232,03 | -0,72% | 5.460.857,00 |
| 19.02.2026 | 238,91 | 240,00 | 233,42 | 233,71 | -2,18% | 5.826.833,00 |
| 18.02.2026 | 244,55 | 245,08 | 238,60 | 238,93 | -2,09% | 4.922.987,00 |
| 17.02.2026 | 243,52 | 245,42 | 238,93 | 244,04 | 0,44% | 4.864.738,00 |
| 13.02.2026 | 241,24 | 246,51 | 240,72 | 242,96 | 1,51% | 6.835.444,00 |
| 12.02.2026 | 239,26 | 245,67 | 235,97 | 239,35 | 1,31% | 6.980.769,00 |
| 11.02.2026 | 244,48 | 244,70 | 235,50 | 236,26 | -2,61% | 5.791.019,00 |
| 10.02.2026 | 245,00 | 247,86 | 240,86 | 242,59 | -0,87% | 5.184.355,00 |
| 09.02.2026 | 242,00 | 245,84 | 240,50 | 244,71 | 0,69% | 4.707.198,00 |
| 06.02.2026 | 239,40 | 246,30 | 239,40 | 243,03 | 2,57% | 6.701.183,00 |
| 05.02.2026 | 234,11 | 240,33 | 232,60 | 236,95 | 0,42% | 7.377.317,00 |
| 04.02.2026 | 233,24 | 236,57 | 229,91 | 235,95 | 1,20% | 7.053.394,00 |
| 03.02.2026 | 236,42 | 238,85 | 228,96 | 233,15 | 0,06% | 7.655.243,00 |
| 02.02.2026 | 232,64 | 236,29 | 230,33 | 233,02 | -0,30% | 6.105.284,00 |
| 30.01.2026 | 233,50 | 234,65 | 229,94 | 233,72 | -0,14% | 6.916.107,00 |
| 29.01.2026 | 242,08 | 243,77 | 233,35 | 234,04 | -3,13% | 9.142.526,00 |
| 28.01.2026 | 244,09 | 245,86 | 237,10 | 241,59 | -1,21% | 9.999.181,00 |
| 27.01.2026 | 242,50 | 254,35 | 238,75 | 244,56 | -1,56% | 20.509.203,00 |
| 26.01.2026 | 251,49 | 251,59 | 247,41 | 248,43 | -1,48% | 8.469.160,00 |
| 23.01.2026 | 252,74 | 253,77 | 249,02 | 252,15 | 0,29% | 7.078.683,00 |
| 22.01.2026 | 252,00 | 254,14 | 249,78 | 251,41 | 0,54% | 9.742.580,00 |
| 21.01.2026 | 248,89 | 251,31 | 244,68 | 250,07 | 0,43% | 8.160.650,00 |
| 20.01.2026 | 244,40 | 249,52 | 243,70 | 249,00 | 2,57% | 11.293.182,00 |
| 19.01.2026 | 243,40 | 243,75 | 242,75 | 242,76 | -1,99% | - |
| 16.01.2026 | 247,75 | 248,19 | 244,96 | 247,68 | -0,02% | 5.944.233,00 |
| 15.01.2026 | 244,38 | 248,75 | 243,97 | 247,74 | 2,11% | 6.517.157,00 |
| 14.01.2026 | 244,44 | 244,88 | 239,60 | 242,61 | -0,79% | 7.731.212,00 |
| 13.01.2026 | 241,12 | 247,40 | 240,10 | 244,55 | 1,98% | 11.294.120,00 |
| 12.01.2026 | 234,29 | 239,95 | 234,00 | 239,81 | 2,25% | 7.838.941,00 |
| 09.01.2026 | 228,50 | 235,13 | 228,30 | 234,53 | 3,14% | 8.592.298,00 |
| 08.01.2026 | 231,79 | 233,11 | 225,10 | 227,38 | -0,32% | 6.905.956,00 |
| 07.01.2026 | 232,15 | 233,57 | 227,31 | 228,12 | -0,75% | 9.560.341,00 |
| 06.01.2026 | 229,23 | 231,64 | 228,60 | 229,84 | 0,75% | 6.661.186,00 |
| 05.01.2026 | 228,79 | 230,96 | 227,50 | 228,13 | 0,16% | 8.205.787,00 |
| 02.01.2026 | 218,15 | 227,77 | 215,24 | 227,77 | 4,91% | 11.105.133,00 |
| 31.12.2025 | 218,93 | 219,32 | 216,14 | 217,12 | -0,63% | 5.563.028,00 |
| 30.12.2025 | 219,14 | 221,88 | 218,40 | 218,50 | 0,58% | 5.602.997,00 |
| 29.12.2025 | 215,90 | 218,14 | 215,11 | 217,25 | 0,37% | 5.242.550,00 |
| 26.12.2025 | 218,16 | 218,67 | 216,14 | 216,44 | -0,79% | 2.761.245,00 |
| 24.12.2025 | 217,00 | 219,27 | 216,19 | 218,16 | 0,60% | 2.943.466,00 |
| 23.12.2025 | 216,90 | 217,56 | 215,32 | 216,85 | 0,00% | 4.469.685,00 |
| 22.12.2025 | 215,59 | 217,15 | 214,22 | 216,84 | 1,29% | 5.446.260,00 |
| 19.12.2025 | 209,67 | 215,98 | 209,27 | 214,08 | 2,79% | 14.605.967,00 |
| 18.12.2025 | 208,00 | 210,55 | 207,66 | 208,27 | 0,94% | 5.551.680,00 |
| 17.12.2025 | 206,77 | 210,66 | 205,82 | 206,33 | -0,18% | 7.161.412,00 |
| 16.12.2025 | 204,68 | 208,65 | 204,39 | 206,71 | 0,59% | 5.866.380,00 |
| 15.12.2025 | 204,38 | 206,63 | 203,17 | 205,50 | 0,55% | 6.617.898,00 |
| 12.12.2025 | 202,20 | 206,12 | 201,58 | 204,38 | 1,83% | 6.878.606,00 |
| 11.12.2025 | 198,73 | 201,86 | 198,05 | 200,71 | 1,00% | 7.870.305,00 |
| 10.12.2025 | 200,37 | 201,35 | 198,35 | 198,72 | -0,82% | 14.906.443,00 |
| 09.12.2025 | 205,35 | 207,10 | 200,02 | 200,37 | -2,86% | 9.058.932,00 |
| 08.12.2025 | 203,61 | 206,86 | 202,56 | 206,27 | 2,17% | 8.656.033,00 |
| 05.12.2025 | 201,00 | 202,95 | 200,56 | 201,89 | 0,01% | 6.729.166,00 |
| 04.12.2025 | 202,80 | 202,89 | 198,53 | 201,87 | -0,33% | 9.491.015,00 |
| 03.12.2025 | 204,65 | 205,85 | 197,40 | 202,54 | -1,38% | 13.768.646,00 |
| 02.12.2025 | 198,30 | 205,77 | 195,51 | 205,38 | 10,15% | 22.541.574,00 |
| 01.12.2025 | 188,76 | 189,95 | 186,41 | 186,46 | -1,34% | 6.735.145,00 |
| 28.11.2025 | 187,80 | 189,75 | 186,91 | 189,00 | 1,11% | 3.753.839,00 |
| 26.11.2025 | 184,00 | 188,18 | 183,03 | 186,92 | 2,46% | 7.644.480,00 |
| 25.11.2025 | 179,49 | 183,48 | 177,52 | 182,44 | 1,85% | 9.581.572,00 |
| 24.11.2025 | 180,31 | 180,31 | 177,30 | 179,12 | -0,32% | 9.115.509,00 |
| 21.11.2025 | 180,50 | 181,43 | 176,77 | 179,70 | 0,18% | 9.983.785,00 |
| 20.11.2025 | 187,74 | 188,10 | 178,42 | 179,38 | -3,40% | 13.518.776,00 |
| 19.11.2025 | 189,21 | 189,21 | 183,01 | 185,70 | -2,07% | 12.324.006,00 |
| 18.11.2025 | 189,77 | 191,16 | 187,85 | 189,63 | -1,14% | 8.168.408,00 |
| 17.11.2025 | 194,84 | 194,84 | 190,23 | 191,81 | -1,39% | 5.835.984,00 |
| 14.11.2025 | 193,00 | 197,03 | 192,15 | 194,52 | -0,03% | 6.125.534,00 |
| 13.11.2025 | 195,60 | 196,20 | 193,11 | 194,58 | -0,47% | 6.583.714,00 |
| 12.11.2025 | 195,75 | 196,66 | 193,80 | 195,50 | 0,15% | 8.127.293,00 |
| 11.11.2025 | 194,74 | 196,40 | 194,35 | 195,21 | 0,21% | 5.750.750,00 |
| 10.11.2025 | 196,00 | 196,44 | 193,19 | 194,81 | 0,10% | 7.397.979,00 |
| 07.11.2025 | 195,19 | 195,85 | 191,49 | 194,61 | -0,96% | 7.821.166,00 |
| 06.11.2025 | 198,10 | 201,27 | 195,45 | 196,50 | -0,57% | 7.713.805,00 |
| 05.11.2025 | 197,76 | 198,51 | 195,31 | 197,62 | -0,22% | 9.829.409,00 |
| 04.11.2025 | 201,80 | 202,22 | 197,57 | 198,05 | -3,18% | 8.510.773,00 |
| 03.11.2025 | 202,04 | 205,66 | 201,58 | 204,55 | 1,76% | 8.079.626,00 |
| 31.10.2025 | 201,25 | 202,60 | 198,30 | 201,02 | 0,47% | 10.696.565,00 |
| 30.10.2025 | 210,01 | 210,28 | 200,02 | 200,08 | -6,32% | 19.417.012,00 |
| 29.10.2025 | 221,36 | 221,90 | 212,50 | 213,58 | -4,37% | 20.940.086,00 |
| 28.10.2025 | 224,36 | 225,56 | 222,60 | 223,33 | 0,15% | 7.027.188,00 |
| 27.10.2025 | 222,78 | 223,58 | 221,82 | 223,00 | 0,75% | 6.084.302,00 |
| 24.10.2025 | 218,98 | 221,74 | 218,51 | 221,35 | 1,66% | 5.203.957,00 |
| 23.10.2025 | 216,19 | 219,17 | 216,19 | 217,74 | 0,53% | - |
| 22.10.2025 | 216,68 | 217,40 | 213,80 | 216,59 | -0,31% | 6.310.337,00 |
| 21.10.2025 | 217,21 | 217,70 | 215,55 | 217,26 | 0,20% | 4.209.532,00 |
| 20.10.2025 | 215,13 | 217,38 | 214,56 | 216,82 | 1,88% | 5.865.087,00 |
| 17.10.2025 | 211,44 | 214,53 | 211,13 | 212,83 | 0,44% | - |
| 16.10.2025 | 214,66 | 214,96 | 210,66 | 211,89 | -0,99% | 5.474.550,00 |
| 15.10.2025 | 215,04 | 215,93 | 212,48 | 214,00 | -0,14% | 5.055.634,00 |
| 14.10.2025 | 213,54 | 217,95 | 212,24 | 214,30 | -0,58% | 5.975.722,00 |