242,500$
1,32%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 241,24 | 246,51 | 240,72 | 242,96 | 1,51% | 6.835.444,00 |
| 12.02.2026 | 239,25 | 245,67 | 235,97 | 239,35 | 1,31% | 6.942.885,00 |
| 11.02.2026 | 244,48 | 244,70 | 235,50 | 236,26 | -2,61% | 5.765.641,00 |
| 10.02.2026 | 244,99 | 247,86 | 240,86 | 242,59 | -0,87% | 5.052.916,00 |
| 09.02.2026 | 242,30 | 245,84 | 240,50 | 244,71 | 0,69% | 4.670.124,00 |
| 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% | 7.302.287,00 |
| 04.02.2026 | 234,00 | 236,57 | 229,91 | 235,95 | 1,20% | 6.950.542,00 |
| 03.02.2026 | 236,42 | 238,85 | 228,96 | 233,15 | 0,06% | 7.046.727,00 |
| 02.02.2026 | 232,64 | 236,29 | 230,33 | 233,02 | -0,30% | 6.088.895,00 |
| 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% | 9.093.099,00 |
| 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% | 20.458.223,00 |
| 26.01.2026 | 251,49 | 251,59 | 247,41 | 248,43 | -1,48% | 8.401.877,00 |
| 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% | 8.349.761,00 |
| 21.01.2026 | 248,81 | 251,31 | 244,68 | 250,07 | 0,43% | 8.024.269,00 |
| 20.01.2026 | 244,38 | 249,52 | 243,70 | 249,00 | 0,53% | 11.148.320,00 |
| 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% | 6.455.868,00 |
| 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 | 228,34 | 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% | 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% | 11.261.006,00 |
| 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% | 5.602.997,00 |
| 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% | 2.801.514,00 |
| 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% | 4.469.685,00 |
| 22.12.2025 | 215,59 | 217,15 | 214,22 | 216,84 | 1,29% | 5.446.260,00 |
| 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% | 5.551.680,00 |
| 17.12.2025 | 206,77 | 210,66 | 205,82 | 206,33 | -0,18% | 7.161.413,00 |
| 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 | 201,59 | 204,38 | 1,83% | 7.069.695,00 |
| 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% | 8.656.017,00 |
| 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% | 9.491.011,00 |
| 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% | 6.735.162,00 |
| 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% | 9.115.509,00 |
| 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% | 13.518.776,00 |
| 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% | 8.168.408,00 |
| 17.11.2025 | 194,84 | 194,84 | 190,23 | 191,81 | -1,39% | 5.835.984,00 |
| 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% | 6.583.714,00 |
| 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 | 195,50 | 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% | 7.713.805,00 |
| 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% | 19.214.514,00 |
| 29.10.2025 | 221,36 | 221,90 | 212,50 | 213,58 | -4,37% | 20.728.576,00 |
| 28.10.2025 | 224,36 | 225,56 | 222,60 | 223,33 | 0,15% | 6.843.838,00 |
| 27.10.2025 | 222,78 | 223,58 | 221,82 | 223,00 | 0,75% | 6.029.651,00 |
| 24.10.2025 | 219,04 | 221,74 | 218,51 | 221,35 | 1,64% | 5.238.106,00 |
| 23.10.2025 | 216,40 | 219,30 | 216,25 | 217,77 | 0,54% | 5.343.088,00 |
| 22.10.2025 | 216,68 | 217,40 | 213,80 | 216,59 | -0,31% | 6.109.128,00 |
| 21.10.2025 | 217,29 | 217,70 | 215,55 | 217,26 | 0,20% | 4.033.420,00 |
| 20.10.2025 | 215,13 | 217,38 | 214,56 | 216,82 | 1,82% | 5.865.087,00 |
| 17.10.2025 | 210,91 | 214,68 | 210,75 | 212,94 | 0,50% | 6.482.738,00 |
| 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% | 4.989.160,00 |
| 14.10.2025 | 213,54 | 217,95 | 212,24 | 214,30 | -0,58% | 5.947.476,00 |
| 13.10.2025 | 212,30 | 215,80 | 212,06 | 215,56 | 2,29% | 5.619.687,00 |
| 10.10.2025 | 217,00 | 217,90 | 210,73 | 210,73 | -2,44% | 10.647.882,00 |
| 09.10.2025 | 225,62 | 225,70 | 215,90 | 216,00 | -4,14% | 12.910.268,00 |
| 08.10.2025 | 222,72 | 226,19 | 221,47 | 225,32 | 1,58% | 6.125.935,00 |
| 07.10.2025 | 220,12 | 223,95 | 219,20 | 221,82 | 0,95% | 7.576.310,00 |
| 06.10.2025 | 217,87 | 221,80 | 215,90 | 219,73 | 1,56% | 7.646.262,00 |
| 03.10.2025 | 218,26 | 218,83 | 215,29 | 216,36 | -0,49% | 704.874,00 |
| 02.10.2025 | 215,54 | 218,86 | 215,31 | 217,43 | 1,04% | 8.089.230,00 |
| 01.10.2025 | 214,01 | 215,63 | 213,70 | 215,20 | -0,29% | 7.142.311,00 |
| 30.09.2025 | 217,10 | 217,68 | 212,83 | 215,83 | -0,58% | 9.253.361,00 |
| 29.09.2025 | 222,37 | 222,81 | 215,12 | 217,08 | -1,89% | 10.938.619,00 |
| 26.09.2025 | 223,36 | 224,10 | 219,11 | 221,26 | 3,62% | 17.281.717,00 |
| 25.09.2025 | 214,88 | 216,86 | 211,98 | 213,53 | -0,73% | 6.623.823,00 |
| 24.09.2025 | 217,55 | 218,18 | 214,77 | 215,10 | -0,57% | 7.310.961,00 |
| 23.09.2025 | 217,51 | 219,82 | 214,01 | 216,34 | 2,00% | 12.660.844,00 |