219,440$
0,26%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.384.708,00 |
| 14.04.2026 | 221,69 | 225,10 | 221,32 | 223,77 | 0,73% | 4.801.603,00 |
| 13.04.2026 | 216,25 | 222,21 | 215,46 | 222,14 | 2,07% | 4.117.260,00 |
| 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% | 4.735.647,00 |
| 08.04.2026 | 219,27 | 220,85 | 216,00 | 217,80 | 3,71% | 6.240.995,00 |
| 07.04.2026 | 211,49 | 211,99 | 206,92 | 210,00 | -1,08% | 3.957.927,00 |
| 06.04.2026 | 207,37 | 212,40 | 207,37 | 212,30 | 1,96% | 4.134.009,00 |
| 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% | 9.592.526,00 |
| 31.03.2026 | 191,13 | 199,33 | 190,35 | 199,03 | 5,19% | 8.713.628,00 |
| 30.03.2026 | 191,48 | 192,50 | 187,72 | 189,21 | -0,69% | 6.551.338,00 |
| 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% | 5.726.595,00 |
| 25.03.2026 | 198,45 | 200,75 | 198,00 | 199,61 | 1,62% | 5.048.487,00 |
| 24.03.2026 | 196,93 | 197,62 | 194,36 | 196,42 | -1,00% | 5.605.990,00 |
| 23.03.2026 | 198,91 | 201,69 | 197,19 | 198,41 | 1,69% | 6.224.574,00 |
| 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% | 9.909.369,00 |
| 18.03.2026 | 209,52 | 210,50 | 205,75 | 205,99 | -2,29% | 5.843.327,00 |
| 17.03.2026 | 215,00 | 217,15 | 206,67 | 210,82 | -1,24% | 7.279.410,00 |
| 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 |
| 09.03.2026 | 226,75 | 227,59 | 220,45 | 225,00 | -2,64% | 8.337.975,00 |
| 06.03.2026 | 219,48 | 231,96 | 218,64 | 231,11 | 4,08% | 10.643.479,00 |
| 05.03.2026 | 226,12 | 227,68 | 218,13 | 222,06 | -2,31% | 7.125.418,00 |
| 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 | 0,53% | 11.293.182,00 |
| 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% | 6.517.157,00 |
| 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 | 215,34 | 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 | 207,99 | 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 | 205,00 | 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 | 201,58 | 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 | 202,85 | 202,89 | 198,53 | 201,87 | -0,33% | 9.513.314,00 |
| 03.12.2025 | 204,60 | 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 | 188,96 | 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 |