211,000$
3,03%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 207,56 | 211,62 | 207,22 | 210,45 | 2,76% | 4.141.209,00 |
| 10.09.2026 | 205,74 | 208,82 | 204,67 | 204,80 | -0,78% | 4.615.641,00 |
| 09.09.2026 | 209,98 | 212,22 | 206,42 | 206,42 | -2,05% | 4.273.032,00 |
| 08.09.2026 | 212,10 | 215,29 | 210,59 | 210,73 | -0,72% | 4.357.997,00 |
| 04.09.2026 | 209,44 | 212,26 | 208,80 | 212,25 | 0,83% | 4.590.661,00 |
| 03.09.2026 | 209,94 | 211,05 | 205,83 | 210,51 | 0,79% | 6.162.260,00 |
| 02.09.2026 | 207,00 | 210,65 | 206,42 | 208,87 | 1,56% | 6.433.555,00 |
| 01.09.2026 | 206,70 | 208,11 | 205,50 | 205,66 | -1,02% | 4.796.992,00 |
| 31.08.2026 | 208,50 | 208,77 | 206,27 | 207,78 | -0,97% | 4.987.366,00 |
| 28.08.2026 | 210,61 | 210,61 | 207,55 | 209,82 | -0,03% | 4.571.015,00 |
| 27.08.2026 | 211,51 | 211,94 | 209,11 | 209,89 | -1,04% | 4.435.263,00 |
| 26.08.2026 | 211,78 | 212,60 | 209,66 | 212,09 | 0,48% | 4.336.616,00 |
| 25.08.2026 | 212,50 | 212,94 | 210,11 | 211,08 | 0,29% | 4.824.656,00 |
| 24.08.2026 | 212,86 | 213,31 | 208,70 | 210,46 | -1,75% | 6.908.020,00 |
| 21.08.2026 | 215,67 | 216,46 | 212,75 | 214,20 | -0,42% | 6.242.112,00 |
| 20.08.2026 | 220,40 | 221,11 | 214,12 | 215,10 | -3,20% | 7.795.252,00 |
| 19.08.2026 | 223,51 | 224,20 | 220,20 | 222,20 | -0,39% | 5.662.216,00 |
| 18.08.2026 | 225,10 | 226,11 | 222,58 | 223,06 | -1,28% | 4.772.502,00 |
| 17.08.2026 | 230,34 | 231,35 | 225,95 | 225,95 | -2,47% | 4.979.752,00 |
| 14.08.2026 | 231,14 | 233,43 | 229,88 | 231,67 | 0,58% | 2.649.144,00 |
| 13.08.2026 | 232,27 | 233,58 | 228,18 | 230,33 | -0,38% | 2.909.209,00 |
| 12.08.2026 | 234,30 | 234,59 | 229,25 | 231,20 | -0,87% | 3.316.041,00 |
| 11.08.2026 | 235,61 | 237,11 | 232,83 | 233,24 | 0,19% | 2.762.604,00 |
| 10.08.2026 | 234,25 | 236,49 | 231,68 | 232,79 | -0,70% | 3.529.546,00 |
| 07.08.2026 | 234,00 | 235,60 | 230,86 | 234,42 | 0,96% | 4.107.486,00 |
| 06.08.2026 | 240,00 | 240,37 | 231,33 | 232,19 | -3,33% | 6.958.814,00 |
| 05.08.2026 | 237,95 | 241,09 | 236,62 | 240,19 | 1,28% | 6.476.049,00 |
| 04.08.2026 | 236,76 | 238,17 | 232,88 | 237,16 | 1,57% | 7.820.830,00 |
| 03.08.2026 | 221,00 | 234,09 | 219,21 | 233,49 | 8,03% | 10.915.420,00 |
| 31.07.2026 | 221,07 | 221,50 | 211,30 | 216,14 | -2,15% | 7.320.678,00 |
| 30.07.2026 | 214,96 | 221,64 | 213,00 | 220,90 | 3,22% | 5.601.444,00 |
| 29.07.2026 | 218,80 | 219,79 | 210,54 | 214,01 | -3,41% | 8.867.181,00 |
| 28.07.2026 | 214,00 | 223,77 | 209,35 | 221,56 | 4,76% | 10.433.698,00 |
| 27.07.2026 | 212,54 | 215,22 | 211,15 | 211,50 | 0,95% | 6.567.495,00 |
| 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% | 4.721.578,00 |
| 22.07.2026 | 205,00 | 209,25 | 204,88 | 208,65 | 1,88% | 5.957.214,00 |
| 21.07.2026 | 209,48 | 211,70 | 203,90 | 204,80 | -2,23% | 9.684.464,00 |
| 20.07.2026 | 216,18 | 216,73 | 208,70 | 209,48 | -2,13% | 5.875.251,00 |
| 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% | 4.704.180,00 |
| 15.07.2026 | 217,79 | 221,93 | 217,25 | 218,12 | 0,47% | 3.287.884,00 |
| 14.07.2026 | 216,96 | 220,29 | 216,38 | 217,11 | 0,74% | 3.778.567,00 |
| 13.07.2026 | 222,00 | 222,00 | 215,11 | 215,51 | -3,05% | 4.644.772,00 |
| 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% | 2.954.243,00 |
| 08.07.2026 | 227,00 | 228,90 | 222,75 | 224,95 | -2,90% | 4.665.180,00 |
| 07.07.2026 | 235,90 | 237,48 | 230,46 | 231,68 | -1,22% | 4.352.319,00 |
| 06.07.2026 | 227,15 | 234,85 | 227,00 | 234,54 | 3,55% | 7.009.227,00 |
| 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% | 4.150.690,00 |
| 30.06.2026 | 216,50 | 219,23 | 214,73 | 216,47 | 0,83% | 6.920.633,00 |
| 29.06.2026 | 218,63 | 219,51 | 213,95 | 214,69 | -1,18% | 5.277.506,00 |
| 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% | 4.488.812,00 |
| 24.06.2026 | 218,19 | 222,25 | 217,68 | 220,25 | 1,63% | 4.303.400,00 |
| 23.06.2026 | 218,89 | 221,48 | 216,64 | 216,71 | -1,87% | 4.479.420,00 |
| 22.06.2026 | 223,00 | 223,55 | 220,11 | 220,83 | -0,85% | 4.289.484,00 |
| 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% | 4.782.563,00 |
| 16.06.2026 | 229,47 | 230,30 | 225,30 | 227,49 | -0,64% | 3.690.392,00 |
| 15.06.2026 | 225,30 | 231,34 | 225,22 | 228,95 | 4,52% | 8.480.240,00 |
| 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% | 6.591.511,00 |
| 10.06.2026 | 213,07 | 213,70 | 207,95 | 209,00 | -2,57% | 6.753.303,00 |
| 09.06.2026 | 216,50 | 220,01 | 212,23 | 214,51 | -0,65% | 5.121.505,00 |
| 08.06.2026 | 216,30 | 217,79 | 215,00 | 215,92 | 0,22% | 3.441.517,00 |
| 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% | 7.793.234,00 |
| 03.06.2026 | 216,10 | 216,35 | 209,63 | 210,58 | -3,27% | 8.990.198,00 |
| 02.06.2026 | 222,52 | 224,69 | 215,01 | 217,70 | -2,94% | 7.549.902,00 |
| 01.06.2026 | 228,36 | 228,80 | 222,21 | 224,30 | -2,96% | 6.272.517,00 |
| 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% | 6.470.589,00 |
| 27.05.2026 | 221,50 | 226,90 | 220,70 | 224,30 | 2,47% | 10.993.765,00 |
| 26.05.2026 | 221,30 | 222,41 | 217,91 | 218,90 | -0,05% | 5.869.728,00 |
| 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% | 6.382.703,00 |
| 20.05.2026 | 216,70 | 223,02 | 216,50 | 222,20 | 3,34% | 7.650.104,00 |
| 19.05.2026 | 218,84 | 220,05 | 214,00 | 215,01 | -2,54% | 5.282.504,00 |
| 18.05.2026 | 220,48 | 221,17 | 216,79 | 220,61 | 0,05% | 6.531.708,00 |
| 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% | 17.613.894,00 |
| 13.05.2026 | 237,23 | 242,27 | 234,40 | 240,60 | 1,57% | 7.232.233,00 |
| 12.05.2026 | 239,00 | 239,02 | 231,11 | 236,87 | -0,56% | 6.858.495,00 |
| 11.05.2026 | 239,44 | 241,21 | 236,52 | 238,21 | 0,36% | 6.182.998,00 |
| 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% | 8.409.372,00 |
| 06.05.2026 | 230,93 | 232,08 | 228,10 | 229,93 | 2,47% | 7.004.576,00 |
| 05.05.2026 | 223,10 | 225,56 | 221,74 | 224,38 | 1,39% | 3.828.683,00 |
| 04.05.2026 | 226,49 | 227,87 | 221,04 | 221,30 | -2,67% | 4.836.568,00 |
| 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% | 4.823.925,00 |
| 29.04.2026 | 230,26 | 230,26 | 221,15 | 224,11 | -2,86% | 6.349.458,00 |
| 28.04.2026 | 231,05 | 231,33 | 227,07 | 230,72 | -0,26% | 3.691.443,00 |
| 27.04.2026 | 233,11 | 235,45 | 229,39 | 231,33 | -0,48% | 4.302.745,00 |
| 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% | 7.741.339,00 |
| 22.04.2026 | 227,83 | 232,60 | 221,22 | 231,28 | 5,53% | 15.488.871,00 |
| 21.04.2026 | 223,29 | 225,66 | 218,90 | 219,16 | -2,63% | 7.414.213,00 |