221,753$
0,39%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 214,96 | 221,64 | 213,00 | 220,90 | 3,22% | 5.664.794,00 |
| 29.07.2026 | 218,80 | 219,79 | 210,54 | 214,01 | -3,41% | 9.035.346,00 |
| 28.07.2026 | 214,00 | 223,77 | 209,35 | 221,56 | 4,76% | 10.472.513,00 |
| 27.07.2026 | 212,54 | 215,22 | 211,15 | 211,50 | 0,95% | 6.657.287,00 |
| 24.07.2026 | 210,09 | 212,49 | 208,40 | 209,52 | 0,14% | 3.742.692,00 |
| 23.07.2026 | 206,00 | 211,30 | 205,06 | 209,23 | 0,28% | 4.853.841,00 |
| 22.07.2026 | 205,00 | 209,25 | 204,88 | 208,65 | 1,88% | 6.061.392,00 |
| 21.07.2026 | 209,48 | 211,70 | 203,90 | 204,80 | -2,23% | 10.037.892,00 |
| 20.07.2026 | 216,18 | 216,73 | 208,70 | 209,48 | -2,13% | 5.896.694,00 |
| 17.07.2026 | 211,20 | 216,96 | 211,00 | 214,03 | -0,14% | 4.220.491,00 |
| 16.07.2026 | 216,48 | 217,96 | 214,20 | 214,34 | -1,73% | 4.763.946,00 |
| 15.07.2026 | 217,79 | 221,93 | 217,25 | 218,12 | 0,47% | 3.305.087,00 |
| 14.07.2026 | 216,96 | 220,29 | 216,38 | 217,11 | 0,74% | 3.849.696,00 |
| 13.07.2026 | 222,00 | 222,00 | 215,11 | 215,51 | -3,05% | 4.675.669,00 |
| 10.07.2026 | 223,69 | 223,84 | 219,57 | 222,28 | -0,37% | 3.828.278,00 |
| 09.07.2026 | 225,30 | 225,50 | 222,69 | 223,11 | -0,82% | 3.474.456,00 |
| 08.07.2026 | 227,00 | 228,90 | 222,75 | 224,95 | -2,90% | 4.732.789,00 |
| 07.07.2026 | 235,90 | 237,48 | 230,46 | 231,68 | -1,22% | 4.364.665,00 |
| 06.07.2026 | 227,15 | 234,85 | 227,00 | 234,54 | 3,55% | 7.029.219,00 |
| 02.07.2026 | 221,00 | 227,52 | 220,68 | 226,49 | 3,62% | 6.055.010,00 |
| 01.07.2026 | 217,26 | 220,75 | 216,16 | 218,58 | 0,97% | 4.205.552,00 |
| 30.06.2026 | 216,50 | 219,23 | 214,73 | 216,47 | 0,83% | 7.013.690,00 |
| 29.06.2026 | 218,63 | 219,51 | 213,95 | 214,69 | -1,18% | 5.848.497,00 |
| 26.06.2026 | 217,55 | 222,58 | 215,36 | 217,25 | -0,40% | 11.704.459,00 |
| 25.06.2026 | 220,60 | 224,13 | 217,16 | 218,12 | -0,97% | 4.692.987,00 |
| 24.06.2026 | 218,19 | 222,25 | 217,68 | 220,25 | 1,63% | 4.354.330,00 |
| 23.06.2026 | 218,89 | 221,48 | 216,64 | 216,71 | -1,87% | 4.572.503,00 |
| 22.06.2026 | 223,00 | 223,55 | 220,11 | 220,83 | -0,52% | 4.300.331,00 |
| 19.06.2026 | 223,67 | 224,19 | 221,83 | 222,00 | -0,33% | - |
| 18.06.2026 | 227,75 | 228,99 | 220,12 | 222,72 | -1,29% | 8.822.530,00 |
| 17.06.2026 | 227,02 | 230,54 | 225,30 | 225,63 | -0,82% | 5.006.775,00 |
| 16.06.2026 | 229,47 | 230,30 | 225,30 | 227,49 | -0,64% | 3.705.879,00 |
| 15.06.2026 | 225,30 | 231,34 | 225,22 | 228,95 | 4,52% | 8.596.025,00 |
| 12.06.2026 | 222,37 | 223,51 | 216,70 | 219,05 | -1,16% | 5.665.772,00 |
| 11.06.2026 | 209,84 | 221,77 | 209,80 | 221,63 | 6,04% | 6.651.482,00 |
| 10.06.2026 | 213,07 | 213,70 | 207,95 | 209,00 | -2,57% | 7.038.093,00 |
| 09.06.2026 | 216,50 | 220,01 | 212,23 | 214,51 | -0,65% | 5.198.844,00 |
| 08.06.2026 | 216,30 | 217,79 | 215,00 | 215,92 | 0,22% | 3.711.679,00 |
| 05.06.2026 | 216,58 | 218,37 | 213,63 | 215,45 | -0,91% | 4.804.004,00 |
| 04.06.2026 | 213,00 | 221,60 | 212,80 | 217,42 | 3,25% | 8.054.968,00 |
| 03.06.2026 | 216,10 | 216,35 | 209,63 | 210,58 | -3,27% | 9.105.901,00 |
| 02.06.2026 | 222,52 | 224,69 | 215,01 | 217,70 | -2,94% | 7.655.583,00 |
| 01.06.2026 | 228,36 | 228,80 | 222,21 | 224,30 | -2,96% | 6.400.905,00 |
| 29.05.2026 | 228,44 | 232,30 | 226,25 | 231,15 | 1,04% | 6.941.936,00 |
| 28.05.2026 | 224,00 | 229,91 | 222,85 | 228,78 | 2,00% | 6.526.388,00 |
| 27.05.2026 | 221,50 | 226,90 | 220,70 | 224,30 | 2,47% | 11.055.750,00 |
| 26.05.2026 | 221,30 | 222,41 | 217,91 | 218,90 | -0,05% | 5.914.621,00 |
| 22.05.2026 | 220,85 | 221,11 | 217,16 | 219,02 | -0,27% | 4.647.101,00 |
| 21.05.2026 | 219,39 | 221,17 | 215,72 | 219,61 | -1,17% | 6.412.808,00 |
| 20.05.2026 | 216,70 | 223,02 | 216,50 | 222,20 | 3,34% | 7.708.546,00 |
| 19.05.2026 | 218,84 | 220,05 | 214,00 | 215,01 | -2,54% | 5.355.349,00 |
| 18.05.2026 | 220,48 | 221,17 | 216,79 | 220,61 | 0,05% | 6.568.249,00 |
| 15.05.2026 | 226,85 | 226,85 | 220,45 | 220,49 | -3,80% | 9.479.889,00 |
| 14.05.2026 | 243,52 | 244,07 | 227,50 | 229,21 | -4,73% | 17.761.089,00 |
| 13.05.2026 | 237,23 | 242,27 | 234,40 | 240,60 | 1,57% | 7.438.701,00 |
| 12.05.2026 | 239,00 | 239,02 | 231,11 | 236,87 | -0,56% | 7.041.013,00 |
| 11.05.2026 | 239,44 | 241,21 | 236,52 | 238,21 | 0,36% | 6.267.001,00 |
| 08.05.2026 | 233,80 | 238,54 | 231,75 | 237,36 | 2,74% | 7.525.266,00 |
| 07.05.2026 | 231,45 | 236,63 | 229,60 | 231,03 | 0,48% | 8.489.752,00 |
| 06.05.2026 | 230,93 | 232,08 | 228,10 | 229,93 | 2,47% | 7.166.917,00 |
| 05.05.2026 | 223,10 | 225,56 | 221,74 | 224,38 | 1,39% | 3.852.073,00 |
| 04.05.2026 | 226,49 | 227,87 | 221,04 | 221,30 | -2,67% | 4.860.877,00 |
| 01.05.2026 | 230,40 | 231,51 | 227,26 | 227,38 | -0,72% | 3.494.200,00 |
| 30.04.2026 | 226,03 | 229,55 | 224,61 | 229,03 | 2,20% | 4.841.260,00 |
| 29.04.2026 | 230,26 | 230,26 | 221,15 | 224,11 | -2,86% | 6.377.690,00 |
| 28.04.2026 | 231,05 | 231,33 | 227,07 | 230,72 | -0,26% | 3.807.811,00 |
| 27.04.2026 | 233,11 | 235,45 | 229,39 | 231,33 | -0,48% | 4.402.564,00 |
| 24.04.2026 | 234,99 | 236,45 | 232,07 | 232,44 | -0,73% | 5.732.696,00 |
| 23.04.2026 | 231,74 | 235,91 | 228,77 | 234,15 | 1,24% | 8.087.561,00 |
| 22.04.2026 | 227,83 | 232,60 | 221,22 | 231,28 | 5,53% | 15.779.514,00 |
| 21.04.2026 | 223,29 | 225,66 | 218,90 | 219,16 | -2,63% | 7.566.292,00 |
| 20.04.2026 | 222,22 | 225,37 | 220,35 | 225,08 | 0,76% | 5.014.519,00 |
| 17.04.2026 | 223,07 | 230,24 | 222,50 | 223,38 | 2,06% | 8.874.871,00 |
| 16.04.2026 | 225,00 | 225,10 | 215,40 | 218,88 | -2,26% | 7.089.589,00 |
| 15.04.2026 | 224,18 | 224,72 | 221,65 | 223,93 | 0,07% | 4.397.655,00 |
| 14.04.2026 | 221,69 | 225,10 | 221,32 | 223,77 | 0,73% | 4.820.884,00 |
| 13.04.2026 | 216,25 | 222,21 | 215,46 | 222,14 | 2,07% | 4.136.876,00 |
| 10.04.2026 | 220,37 | 220,37 | 216,66 | 217,63 | -1,10% | 4.829.021,00 |
| 09.04.2026 | 216,00 | 221,29 | 216,00 | 220,06 | 1,04% | 4.768.685,00 |
| 08.04.2026 | 219,27 | 220,85 | 216,00 | 217,80 | 3,71% | 6.267.155,00 |
| 07.04.2026 | 211,49 | 211,99 | 206,92 | 210,00 | -1,08% | 4.084.754,00 |
| 06.04.2026 | 207,37 | 212,40 | 207,37 | 212,30 | 1,96% | 4.172.271,00 |
| 02.04.2026 | 203,00 | 208,78 | 202,30 | 208,22 | 0,43% | 6.698.574,00 |
| 01.04.2026 | 203,50 | 210,28 | 203,50 | 207,32 | 4,17% | 9.664.532,00 |
| 31.03.2026 | 191,13 | 199,33 | 190,35 | 199,03 | 5,19% | 9.668.311,00 |
| 30.03.2026 | 191,48 | 192,50 | 187,72 | 189,21 | -0,69% | 6.606.118,00 |
| 27.03.2026 | 192,93 | 193,64 | 189,28 | 190,52 | -1,98% | 6.000.068,00 |
| 26.03.2026 | 197,83 | 198,24 | 194,27 | 194,36 | -2,63% | 5.772.621,00 |
| 25.03.2026 | 198,45 | 200,75 | 198,00 | 199,61 | 1,62% | 5.055.934,00 |
| 24.03.2026 | 196,93 | 197,62 | 194,36 | 196,42 | -1,00% | 5.691.834,00 |
| 23.03.2026 | 198,91 | 201,69 | 197,19 | 198,41 | 1,69% | 6.247.902,00 |
| 20.03.2026 | 201,01 | 201,99 | 192,54 | 195,12 | -3,01% | 12.925.359,00 |
| 19.03.2026 | 203,05 | 203,05 | 197,46 | 201,18 | -2,34% | 9.967.614,00 |
| 18.03.2026 | 209,52 | 210,50 | 205,75 | 205,99 | -2,29% | 5.881.862,00 |
| 17.03.2026 | 215,00 | 217,15 | 206,67 | 210,82 | -1,24% | 7.308.124,00 |
| 16.03.2026 | 211,30 | 216,15 | 210,75 | 213,47 | 1,71% | 7.347.110,00 |
| 13.03.2026 | 205,00 | 210,84 | 204,92 | 209,89 | 2,51% | 8.926.573,00 |
| 12.03.2026 | 212,21 | 212,61 | 204,30 | 204,76 | -4,36% | 10.758.604,00 |
| 11.03.2026 | 217,94 | 217,94 | 213,53 | 214,10 | -1,68% | 7.937.357,00 |
| 10.03.2026 | 224,10 | 226,11 | 217,03 | 217,76 | -3,22% | 9.206.379,00 |