195,140€
1,16%
Echtzeit-Aktienkurs Boeing Company
Bid:
Ask:
Aktienkurse zur Boeing Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 192,98 | 197,56 | 192,42 | 195,20 | 1,19% | 3.444,00 |
| 06.08.2025 | 193,68 | 195,98 | 192,66 | 192,90 | -0,96% | 1.833,00 |
| 05.08.2025 | 193,36 | 195,20 | 191,56 | 194,76 | 1,08% | 5.516,00 |
| 04.08.2025 | 190,00 | 192,68 | 188,28 | 192,68 | 0,31% | 4.120,00 |
| 01.08.2025 | 192,32 | 193,00 | 186,60 | 192,08 | -0,93% | 12.652,00 |
| 31.07.2025 | 197,88 | 198,26 | 193,82 | 193,88 | -2,02% | 6.885,00 |
| 30.07.2025 | 196,78 | 201,10 | 196,02 | 197,88 | 1,26% | 4.755,00 |
| 29.07.2025 | 203,80 | 210,00 | 195,16 | 195,42 | -3,78% | 18.588,00 |
| 28.07.2025 | 199,04 | 203,45 | 199,04 | 203,10 | 2,31% | 12.453,00 |
| 25.07.2025 | 198,34 | 198,90 | 195,14 | 198,52 | 0,77% | 3.500,00 |
| 24.07.2025 | 198,74 | 199,70 | 197,00 | 197,00 | -0,42% | 7.850,00 |
| 23.07.2025 | 195,30 | 200,00 | 195,12 | 197,84 | 1,82% | 4.379,00 |
| 22.07.2025 | 196,20 | 197,48 | 192,82 | 194,30 | -0,93% | 2.938,00 |
| 21.07.2025 | 196,46 | 198,50 | 196,06 | 196,12 | -0,50% | 6.254,00 |
| 18.07.2025 | 199,02 | 199,98 | 195,84 | 197,10 | -1,28% | 3.103,00 |
| 17.07.2025 | 196,44 | 200,50 | 196,44 | 199,66 | 1,36% | 7.246,00 |
| 16.07.2025 | 198,30 | 201,00 | 194,22 | 196,98 | -0,98% | 7.278,00 |
| 15.07.2025 | 197,94 | 201,15 | 195,40 | 198,92 | 0,46% | 14.064,00 |
| 14.07.2025 | 195,98 | 199,00 | 194,58 | 198,00 | 1,76% | 11.506,00 |
| 11.07.2025 | 193,22 | 195,40 | 191,94 | 194,58 | 0,54% | 8.532,00 |
| 10.07.2025 | 192,98 | 195,34 | 191,50 | 193,54 | 0,22% | 12.420,00 |
| 09.07.2025 | 186,70 | 196,46 | 185,86 | 193,12 | 3,57% | 24.360,00 |
| 08.07.2025 | 186,50 | 187,44 | 183,66 | 186,46 | 0,20% | 14.064,00 |
| 07.07.2025 | 181,66 | 186,08 | 181,64 | 186,08 | 1,79% | 12.049,00 |
| 04.07.2025 | 183,16 | 183,40 | 181,42 | 182,80 | -0,14% | 2.937,00 |
| 03.07.2025 | 179,00 | 184,96 | 179,00 | 183,06 | 2,27% | 5.261,00 |
| 02.07.2025 | 177,66 | 180,80 | 177,66 | 179,00 | 0,47% | 3.463,00 |
| 01.07.2025 | 177,98 | 179,00 | 175,54 | 178,16 | 0,03% | 3.109,00 |
| 30.06.2025 | 182,98 | 184,16 | 177,00 | 178,10 | -2,75% | 10.753,00 |
| 27.06.2025 | 173,00 | 183,14 | 173,00 | 183,14 | 5,71% | 25.837,00 |
| 26.06.2025 | 170,86 | 174,52 | 170,02 | 173,24 | 1,61% | 3.491,00 |
| 25.06.2025 | 173,54 | 173,80 | 170,22 | 170,50 | -1,54% | 6.892,00 |
| 24.06.2025 | 174,74 | 175,82 | 172,30 | 173,16 | -0,35% | 9.184,00 |
| 23.06.2025 | 172,76 | 175,24 | 172,02 | 173,76 | 0,98% | 7.549,00 |
| 20.06.2025 | 171,02 | 174,26 | 170,54 | 172,08 | 0,62% | 4.767,00 |
| 19.06.2025 | 171,20 | 172,86 | 170,00 | 171,02 | -0,56% | 3.626,00 |
| 18.06.2025 | 173,70 | 174,72 | 171,70 | 171,98 | -1,43% | 5.541,00 |
| 17.06.2025 | 172,76 | 177,00 | 172,76 | 174,48 | 0,14% | 7.278,00 |
| 16.06.2025 | 175,00 | 175,60 | 170,50 | 174,24 | 0,82% | 15.950,00 |
| 13.06.2025 | 175,00 | 176,20 | 169,50 | 172,82 | -1,74% | 23.219,00 |
| 12.06.2025 | 185,12 | 185,74 | 168,98 | 175,88 | -5,76% | 65.193,00 |
| 11.06.2025 | 188,02 | 189,70 | 184,64 | 186,62 | -1,09% | 8.432,00 |
| 10.06.2025 | 189,98 | 191,40 | 186,84 | 188,68 | -0,87% | 10.816,00 |
| 09.06.2025 | 184,00 | 191,30 | 183,74 | 190,34 | 2,89% | 6.999,00 |
| 06.06.2025 | 183,66 | 185,64 | 182,48 | 185,00 | 0,99% | 4.027,00 |
| 05.06.2025 | 185,02 | 186,98 | 182,08 | 183,18 | -1,40% | 10.274,00 |
| 04.06.2025 | 187,62 | 188,64 | 184,84 | 185,78 | -0,88% | 11.998,00 |
| 03.06.2025 | 183,90 | 189,74 | 183,90 | 187,42 | 1,37% | 20.786,00 |
| 02.06.2025 | 180,44 | 185,92 | 179,02 | 184,88 | 1,95% | 10.153,00 |
| 30.05.2025 | 182,98 | 183,78 | 180,64 | 181,34 | -1,10% | 5.067,00 |
| 29.05.2025 | 180,04 | 186,60 | 177,66 | 183,36 | 2,98% | 14.433,00 |
| 28.05.2025 | 177,96 | 178,98 | 176,78 | 178,06 | -0,16% | 3.266,00 |
| 27.05.2025 | 178,88 | 181,74 | 178,00 | 178,34 | 0,34% | 6.521,00 |
| 26.05.2025 | 177,32 | 178,60 | 177,32 | 177,74 | 0,06% | 954,00 |
| 23.05.2025 | 179,96 | 179,96 | 175,46 | 177,64 | -1,66% | 12.131,00 |
| 22.05.2025 | 179,54 | 180,98 | 178,26 | 180,64 | 0,18% | 5.148,00 |
| 21.05.2025 | 183,16 | 184,20 | 180,20 | 180,32 | -2,58% | 10.587,00 |
| 20.05.2025 | 181,96 | 185,24 | 181,70 | 185,10 | 2,03% | 5.129,00 |
| 19.05.2025 | 180,98 | 182,70 | 177,44 | 181,42 | -1,59% | 11.158,00 |
| 16.05.2025 | 184,12 | 185,14 | 181,40 | 184,36 | -0,81% | 13.871,00 |
| 15.05.2025 | 184,72 | 186,50 | 183,50 | 185,86 | 1,22% | 15.819,00 |
| 14.05.2025 | 182,80 | 186,90 | 181,44 | 183,62 | 0,24% | 12.718,00 |
| 13.05.2025 | 180,48 | 184,02 | 179,42 | 183,18 | 2,93% | 21.380,00 |
| 12.05.2025 | 174,86 | 183,54 | 174,32 | 177,96 | 3,86% | 30.503,00 |
| 09.05.2025 | 170,74 | 173,02 | 170,14 | 171,34 | 1,01% | 8.166,00 |
| 08.05.2025 | 164,34 | 170,52 | 164,18 | 169,62 | 4,29% | 13.220,00 |
| 07.05.2025 | 164,18 | 165,06 | 161,80 | 162,64 | -0,68% | 10.922,00 |
| 06.05.2025 | 164,34 | 164,76 | 162,50 | 163,76 | -0,52% | 7.554,00 |
| 05.05.2025 | 163,64 | 165,00 | 161,62 | 164,62 | 0,66% | 8.423,00 |
| 02.05.2025 | 162,08 | 165,00 | 161,50 | 163,54 | 2,07% | 8.020,00 |
| 30.04.2025 | 159,88 | 160,22 | 156,66 | 160,22 | 0,45% | 6.339,00 |
| 29.04.2025 | 160,04 | 161,32 | 159,34 | 159,50 | 0,10% | 7.072,00 |
| 28.04.2025 | 156,88 | 162,38 | 156,68 | 159,34 | 2,55% | 9.696,00 |
| 25.04.2025 | 155,98 | 158,50 | 154,48 | 155,38 | 1,41% | 7.396,00 |
| 24.04.2025 | 150,02 | 153,22 | 149,12 | 153,22 | 1,28% | 8.707,00 |
| 23.04.2025 | 144,94 | 155,00 | 144,22 | 151,28 | 7,93% | 23.705,00 |
| 22.04.2025 | 139,12 | 144,20 | 138,56 | 140,16 | -0,11% | 12.975,00 |
| 17.04.2025 | 139,30 | 140,98 | 138,00 | 140,32 | 1,58% | 8.645,00 |
| 16.04.2025 | 135,36 | 138,14 | 134,94 | 138,14 | -0,93% | 5.551,00 |
| 15.04.2025 | 140,76 | 141,26 | 133,74 | 139,44 | -0,73% | 29.229,00 |
| 14.04.2025 | 140,92 | 142,84 | 138,84 | 140,46 | 3,63% | 9.071,00 |
| 11.04.2025 | 138,66 | 139,00 | 134,00 | 135,54 | -2,15% | 17.601,00 |
| 10.04.2025 | 144,98 | 144,98 | 138,52 | 138,52 | 8,05% | 35.971,00 |
| 09.04.2025 | 125,12 | 130,08 | 122,00 | 128,20 | -3,19% | 35.641,00 |
| 08.04.2025 | 130,48 | 135,28 | 129,02 | 132,42 | 6,93% | 29.220,00 |
| 07.04.2025 | 113,50 | 131,08 | 113,10 | 123,84 | -2,13% | 73.772,00 |
| 04.04.2025 | 137,02 | 137,70 | 121,52 | 126,54 | -9,25% | 60.488,00 |
| 03.04.2025 | 149,04 | 149,60 | 138,46 | 139,44 | -9,60% | 18.926,00 |
| 02.04.2025 | 155,64 | 155,64 | 153,42 | 154,24 | -1,72% | 4.566,00 |
| 01.04.2025 | 157,90 | 157,90 | 152,00 | 156,94 | -0,88% | 8.654,00 |
| 31.03.2025 | 158,98 | 158,98 | 154,74 | 158,34 | -1,32% | 12.104,00 |
| 28.03.2025 | 165,80 | 166,34 | 160,36 | 160,46 | -4,04% | 3.082,00 |
| 27.03.2025 | 165,12 | 168,50 | 165,00 | 167,22 | 0,36% | 5.291,00 |
| 26.03.2025 | 168,78 | 169,54 | 166,62 | 166,62 | -1,26% | 3.959,00 |
| 25.03.2025 | 167,36 | 169,02 | 166,72 | 168,74 | -0,41% | 8.094,00 |
| 24.03.2025 | 166,98 | 170,40 | 165,68 | 169,44 | 1,17% | 15.520,00 |
| 21.03.2025 | 160,36 | 168,38 | 157,94 | 167,48 | 6,38% | 17.228,00 |
| 20.03.2025 | 159,54 | 160,58 | 157,44 | 157,44 | 0,22% | 6.114,00 |
| 19.03.2025 | 148,52 | 158,60 | 148,10 | 157,10 | 6,97% | 16.937,00 |
| 18.03.2025 | 147,78 | 148,34 | 145,66 | 146,86 | -0,08% | 5.741,00 |