185,990$
-1,92%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 215,28 | 215,90 | 211,43 | 212,09 | -1,65% | 7.311.644,00 |
| 19.09.2025 | 217,73 | 217,73 | 213,62 | 215,65 | 0,00% | 10.513.703,00 |
| 18.09.2025 | 215,00 | 217,40 | 213,70 | 215,66 | 0,48% | 6.358.591,00 |
| 17.09.2025 | 215,59 | 218,05 | 213,13 | 214,63 | -0,18% | 5.993.016,00 |
| 16.09.2025 | 216,86 | 217,13 | 213,75 | 215,02 | -0,34% | 6.312.161,00 |
| 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% | 4.079.952,00 |
| 03.09.2025 | 237,06 | 237,06 | 230,76 | 232,38 | -2,11% | 5.922.984,00 |
| 02.09.2025 | 231,19 | 238,33 | 230,80 | 237,38 | 1,15% | 6.321.770,00 |
| 29.08.2025 | 236,13 | 238,05 | 233,17 | 234,68 | -0,63% | 5.008.622,00 |
| 28.08.2025 | 235,95 | 237,35 | 234,50 | 236,16 | 0,23% | 4.027.576,00 |
| 27.08.2025 | 235,63 | 236,34 | 232,40 | 235,62 | 0,34% | 4.725.376,00 |
| 26.08.2025 | 228,01 | 234,83 | 227,98 | 234,83 | 3,51% | 7.238.972,00 |
| 25.08.2025 | 229,60 | 230,25 | 226,60 | 226,87 | -1,41% | 4.569.019,00 |
| 22.08.2025 | 225,41 | 233,70 | 225,24 | 230,12 | 2,52% | 8.678.400,00 |
| 21.08.2025 | 227,02 | 227,58 | 223,71 | 224,46 | -0,51% | 6.060.131,00 |
| 20.08.2025 | 224,49 | 226,37 | 223,60 | 225,62 | 0,28% | 4.778.602,00 |
| 19.08.2025 | 232,00 | 232,43 | 223,75 | 225,00 | -3,19% | 8.583.489,00 |
| 18.08.2025 | 234,47 | 235,16 | 229,11 | 232,41 | -1,21% | 8.095.846,00 |
| 15.08.2025 | 233,36 | 236,45 | 231,43 | 235,26 | 0,89% | 6.291.381,00 |
| 14.08.2025 | 231,55 | 233,97 | 230,86 | 233,19 | -0,08% | 4.893.874,00 |
| 13.08.2025 | 233,25 | 235,60 | 229,33 | 233,37 | 0,33% | 6.652.788,00 |
| 12.08.2025 | 226,95 | 232,61 | 226,46 | 232,61 | 2,94% | 7.329.952,00 |
| 11.08.2025 | 228,99 | 229,32 | 225,17 | 225,96 | -1,38% | 4.863.547,00 |
| 08.08.2025 | 227,50 | 230,90 | 227,38 | 229,12 | 0,79% | 4.724.210,00 |
| 07.08.2025 | 226,15 | 230,39 | 224,58 | 227,33 | 1,02% | 4.311.352,00 |
| 06.08.2025 | 225,70 | 226,57 | 224,04 | 225,04 | 0,08% | 3.644.177,00 |
| 05.08.2025 | 222,35 | 226,03 | 221,07 | 224,86 | 1,13% | 5.410.625,00 |
| 04.08.2025 | 220,15 | 222,85 | 218,03 | 222,34 | 0,20% | 5.946.188,00 |
| 01.08.2025 | 219,45 | 222,46 | 215,90 | 221,90 | 0,03% | 8.572.191,00 |
| 31.07.2025 | 224,02 | 225,00 | 221,15 | 221,84 | -1,77% | 7.742.845,00 |
| 30.07.2025 | 227,85 | 231,72 | 224,35 | 225,84 | -0,11% | 9.280.736,00 |
| 29.07.2025 | 239,50 | 242,69 | 225,26 | 226,08 | -4,37% | 19.934.395,00 |
| 28.07.2025 | 233,32 | 236,63 | 232,91 | 236,41 | 1,44% | 7.720.569,00 |
| 25.07.2025 | 232,02 | 233,31 | 228,84 | 233,06 | 0,77% | 4.628.468,00 |
| 24.07.2025 | 233,90 | 235,23 | 231,05 | 231,27 | -1,12% | 6.130.551,00 |
| 23.07.2025 | 230,49 | 235,27 | 229,31 | 233,88 | 2,36% | 7.276.487,00 |
| 22.07.2025 | 228,30 | 230,31 | 225,55 | 228,48 | -0,37% | 4.607.117,00 |
| 21.07.2025 | 229,41 | 232,50 | 228,02 | 229,32 | -0,01% | 4.053.965,00 |
| 18.07.2025 | 231,43 | 232,25 | 227,52 | 229,34 | -0,72% | 5.974.525,00 |
| 17.07.2025 | 230,11 | 232,59 | 227,75 | 231,00 | 0,48% | 7.876.079,00 |
| 16.07.2025 | 232,13 | 233,57 | 227,30 | 229,90 | -0,04% | 7.001.160,00 |
| 15.07.2025 | 230,12 | 233,61 | 228,42 | 230,00 | -0,22% | 8.640.276,00 |
| 14.07.2025 | 231,40 | 233,04 | 227,27 | 230,51 | 1,62% | 8.691.395,00 |
| 11.07.2025 | 225,43 | 228,74 | 225,43 | 226,84 | 0,33% | 6.631.953,00 |
| 10.07.2025 | 226,65 | 228,50 | 223,93 | 226,09 | -0,23% | 6.063.865,00 |
| 09.07.2025 | 220,12 | 230,20 | 220,01 | 226,60 | 3,70% | 16.426.427,00 |
| 08.07.2025 | 219,00 | 220,00 | 214,72 | 218,52 | -0,05% | 6.747.068,00 |
| 07.07.2025 | 215,95 | 218,63 | 214,50 | 218,63 | 1,26% | 5.726.708,00 |
| 03.07.2025 | 211,79 | 217,68 | 211,67 | 215,92 | 1,83% | 4.476.122,00 |
| 02.07.2025 | 210,40 | 214,40 | 208,25 | 212,03 | 1,07% | 5.824.460,00 |
| 01.07.2025 | 209,23 | 211,86 | 206,77 | 209,79 | 0,12% | 5.940.103,00 |