204,760$
-4,36%
Echtzeit-Aktienkurs Boeing Co.
Bid:
Ask:
Aktienkurse zur Boeing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.870.444,00 |
| 10.03.2026 | 224,30 | 226,11 | 217,03 | 217,76 | -3,22% | 9.199.767,00 |
| 09.03.2026 | 226,93 | 227,59 | 220,45 | 225,00 | -2,64% | 118.562,00 |
| 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% | 7.123.612,00 |
| 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 |