244,977$
-1,39%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 248,81 | 251,31 | 244,68 | 250,07 | 0,43% | 8.160.650,00 |
| 20.01.2026 | 244,38 | 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% | 7.748.606,00 |
| 13.01.2026 | 241,12 | 247,40 | 240,10 | 244,55 | 1,98% | 11.460.515,00 |
| 12.01.2026 | 234,29 | 239,95 | 234,00 | 239,81 | 2,25% | 7.893.957,00 |
| 09.01.2026 | 228,34 | 235,13 | 228,30 | 234,53 | 3,14% | 8.621.614,00 |
| 08.01.2026 | 231,79 | 233,11 | 225,10 | 227,38 | -0,32% | 7.126.824,00 |
| 07.01.2026 | 232,15 | 233,57 | 227,31 | 228,12 | -0,75% | 9.693.055,00 |
| 06.01.2026 | 229,23 | 231,64 | 228,60 | 229,84 | 0,75% | 6.714.333,00 |
| 05.01.2026 | 228,79 | 230,96 | 227,50 | 228,13 | 0,16% | 8.278.835,00 |
| 02.01.2026 | 218,15 | 227,77 | 215,24 | 227,77 | 4,91% | 11.261.006,00 |
| 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% | 5.653.521,00 |
| 29.12.2025 | 215,90 | 218,14 | 215,11 | 217,25 | 0,37% | 5.291.972,00 |
| 26.12.2025 | 218,16 | 218,67 | 216,14 | 216,44 | -0,79% | 2.801.514,00 |
| 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% | 4.496.293,00 |
| 22.12.2025 | 215,59 | 217,15 | 214,22 | 216,84 | 1,29% | 5.458.894,00 |
| 19.12.2025 | 209,76 | 215,98 | 209,27 | 214,08 | 2,79% | 14.793.697,00 |
| 18.12.2025 | 208,00 | 210,55 | 207,66 | 208,27 | 0,94% | 5.652.149,00 |
| 17.12.2025 | 206,77 | 210,66 | 205,82 | 206,33 | -0,18% | 7.301.074,00 |
| 16.12.2025 | 204,68 | 208,65 | 204,39 | 206,71 | 0,59% | 6.120.247,00 |
| 15.12.2025 | 204,38 | 206,63 | 203,17 | 205,50 | 0,55% | 6.721.568,00 |
| 12.12.2025 | 202,20 | 206,12 | 201,59 | 204,38 | 1,83% | 7.069.695,00 |
| 11.12.2025 | 198,73 | 201,86 | 198,05 | 200,71 | 1,00% | 7.917.771,00 |
| 10.12.2025 | 200,37 | 201,35 | 198,35 | 198,72 | -0,82% | 15.159.608,00 |
| 09.12.2025 | 205,35 | 207,10 | 200,02 | 200,37 | -2,86% | 9.101.870,00 |
| 08.12.2025 | 203,61 | 206,86 | 202,56 | 206,27 | 2,17% | 8.823.854,00 |
| 05.12.2025 | 201,40 | 202,95 | 200,56 | 201,89 | 0,01% | 6.857.199,00 |
| 04.12.2025 | 202,80 | 202,89 | 198,53 | 201,87 | -0,33% | 9.513.314,00 |
| 03.12.2025 | 204,65 | 205,85 | 197,40 | 202,54 | -1,38% | 14.139.924,00 |
| 02.12.2025 | 198,30 | 205,77 | 195,51 | 205,38 | 10,15% | 22.624.038,00 |
| 01.12.2025 | 188,76 | 189,95 | 186,41 | 186,46 | -1,34% | 6.763.665,00 |
| 28.11.2025 | 187,80 | 189,75 | 186,91 | 189,00 | 1,11% | 3.757.048,00 |
| 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% | 9.676.194,00 |
| 24.11.2025 | 180,31 | 180,31 | 177,30 | 179,12 | -0,32% | 9.385.960,00 |
| 21.11.2025 | 180,56 | 181,43 | 176,77 | 179,70 | 0,18% | 10.133.966,00 |
| 20.11.2025 | 187,74 | 188,10 | 178,42 | 179,38 | -3,40% | 13.706.380,00 |
| 19.11.2025 | 189,21 | 189,21 | 183,01 | 185,70 | -2,07% | 12.550.371,00 |
| 18.11.2025 | 189,77 | 191,16 | 187,85 | 189,63 | -1,14% | 8.195.765,00 |
| 17.11.2025 | 194,84 | 194,84 | 190,23 | 191,81 | -1,39% | 5.877.792,00 |
| 14.11.2025 | 192,88 | 197,02 | 192,15 | 194,52 | -0,03% | 6.189.760,00 |
| 13.11.2025 | 195,60 | 196,20 | 193,11 | 194,58 | -0,47% | 6.739.302,00 |
| 12.11.2025 | 195,75 | 196,66 | 193,80 | 195,50 | 0,15% | 8.288.337,00 |
| 11.11.2025 | 194,74 | 196,40 | 194,35 | 195,21 | 0,21% | 5.783.435,00 |
| 10.11.2025 | 196,00 | 196,44 | 193,19 | 194,81 | 0,10% | 7.447.353,00 |
| 07.11.2025 | 195,50 | 195,85 | 191,49 | 194,61 | -0,96% | 7.869.450,00 |
| 06.11.2025 | 198,10 | 201,27 | 195,45 | 196,50 | -0,57% | 7.740.505,00 |
| 05.11.2025 | 197,76 | 198,51 | 195,31 | 197,62 | -0,22% | 9.885.668,00 |
| 04.11.2025 | 201,80 | 202,22 | 197,57 | 198,05 | -3,18% | 8.619.584,00 |
| 03.11.2025 | 202,04 | 205,66 | 201,58 | 204,55 | 1,76% | 8.103.855,00 |
| 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 | 219,04 | 221,74 | 218,51 | 221,35 | 1,66% | 5.238.106,00 |
| 23.10.2025 | 216,19 | 219,17 | 216,19 | 217,74 | 0,53% | 5.356.227,00 |
| 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 |
| 13.10.2025 | 212,09 | 215,80 | 212,06 | 215,56 | 2,29% | 5.657.285,00 |
| 10.10.2025 | 217,00 | 217,90 | 210,73 | 210,73 | -2,44% | 10.647.882,00 |
| 09.10.2025 | 225,70 | 225,70 | 215,90 | 216,00 | -4,14% | 12.974.796,00 |
| 08.10.2025 | 222,73 | 226,19 | 221,47 | 225,32 | 1,58% | 6.189.701,00 |
| 07.10.2025 | 220,11 | 223,95 | 219,20 | 221,82 | 0,95% | 7.610.613,00 |
| 06.10.2025 | 217,87 | 221,80 | 215,90 | 219,73 | 1,59% | 7.665.295,00 |
| 03.10.2025 | 216,75 | 218,83 | 215,25 | 216,30 | -0,52% | 6.634.085,00 |
| 02.10.2025 | 215,45 | 218,86 | 215,31 | 217,43 | 1,04% | 8.281.070,00 |
| 01.10.2025 | 214,01 | 215,63 | 213,70 | 215,20 | -0,29% | 7.177.980,00 |
| 30.09.2025 | 217,10 | 217,68 | 212,83 | 215,83 | -0,58% | 9.289.288,00 |
| 29.09.2025 | 222,37 | 222,81 | 215,12 | 217,08 | -1,89% | 11.290.583,00 |
| 26.09.2025 | 223,36 | 224,10 | 219,11 | 221,26 | 3,62% | 17.281.717,00 |
| 25.09.2025 | 214,87 | 216,86 | 211,98 | 213,53 | -0,73% | 6.649.306,00 |
| 24.09.2025 | 217,55 | 218,18 | 214,77 | 215,10 | -0,57% | 7.354.816,00 |
| 23.09.2025 | 217,12 | 219,82 | 214,01 | 216,34 | 2,00% | 12.760.881,00 |
| 22.09.2025 | 215,17 | 215,90 | 211,43 | 212,09 | -1,65% | 7.467.722,00 |
| 19.09.2025 | 217,73 | 217,73 | 213,62 | 215,65 | 0,00% | 10.513.703,00 |
| 18.09.2025 | 215,23 | 217,40 | 213,70 | 215,66 | 0,48% | 6.414.004,00 |
| 17.09.2025 | 215,59 | 218,05 | 213,13 | 214,63 | -0,18% | 6.019.533,00 |
| 16.09.2025 | 216,86 | 217,13 | 213,75 | 215,02 | -0,34% | 6.330.606,00 |
| 15.09.2025 | 216,25 | 217,26 | 214,07 | 215,75 | -0,09% | 6.896.201,00 |
| 12.09.2025 | 219,89 | 220,00 | 215,70 | 215,94 | -1,84% | 11.094.879,00 |
| 11.09.2025 | 228,00 | 229,69 | 219,65 | 219,99 | -3,31% | 12.010.822,00 |
| 10.09.2025 | 229,60 | 230,10 | 226,59 | 227,52 | -0,87% | 4.949.531,00 |
| 09.09.2025 | 231,01 | 232,28 | 228,45 | 229,52 | -0,62% | 5.510.373,00 |
| 08.09.2025 | 231,70 | 232,20 | 228,09 | 230,95 | 0,58% | 5.954.965,00 |
| 05.09.2025 | 231,80 | 232,23 | 225,50 | 229,61 | -0,49% | 8.203.594,00 |
| 04.09.2025 | 233,01 | 233,10 | 229,21 | 230,75 | -0,70% | 4.093.163,00 |