Boeing Company BA
NYSE · Vereinigte Staaten · Elektronische Technologie
$186,05-1,63 (-0,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $186,05 | -0,87 % | $192,05 | $192,99 | $185,25 | 11,55M |
| 2026-09-29 | $187,68 | +1,78 % | $185,30 | $190,91 | $185,00 | 10,56M |
| 2026-09-28 | $184,39 | -6,91 % | $192,62 | $192,77 | $184,01 | 18,05M |
| 2026-09-25 | $198,07 | +0,65 % | $197,76 | $201,40 | $196,80 | 5,39M |
| 2026-09-24 | $196,80 | -1,57 % | $198,62 | $199,49 | $194,40 | 9,62M |
| 2026-09-23 | $199,93 | +1,12 % | $197,98 | $204,07 | $197,98 | 10,02M |
| 2026-09-22 | $197,72 | -1,71 % | $203,00 | $203,33 | $197,14 | 7,84M |
| 2026-09-21 | $201,15 | +1,49 % | $200,45 | $202,20 | $198,13 | 6,35M |
| 2026-09-18 | $198,20 | +0,61 % | $196,83 | $199,63 | $195,46 | 9,83M |
| 2026-09-17 | $197,00 | -2,46 % | $202,25 | $203,64 | $197,00 | 11,79M |
| 2026-09-16 | $201,96 | -3,69 % | $210,19 | $212,22 | $197,01 | 12,88M |
| 2026-09-15 | $209,69 | -0,28 % | $210,87 | $212,40 | $208,65 | 3,59M |
| 2026-09-14 | $210,27 | -0,09 % | $208,21 | $211,89 | $207,98 | 3,38M |
| 2026-09-11 | $210,45 | +2,76 % | $207,56 | $211,62 | $207,22 | 4,14M |
| 2026-09-10 | $204,80 | -0,78 % | $205,74 | $208,82 | $204,67 | 4,63M |
| 2026-09-09 | $206,42 | -2,05 % | $209,98 | $212,22 | $206,42 | 4,37M |
| 2026-09-08 | $210,73 | -0,72 % | $212,10 | $215,29 | $210,59 | 4,37M |
| 2026-09-04 | $212,25 | +0,83 % | $209,44 | $212,26 | $208,80 | 4,59M |
| 2026-09-03 | $210,51 | +0,79 % | $209,94 | $211,06 | $205,83 | 6,25M |
| 2026-09-02 | $208,87 | +1,56 % | $207,00 | $210,65 | $206,42 | 6,43M |
| 2026-09-01 | $205,66 | -1,02 % | $206,70 | $208,11 | $205,50 | 5,01M |
| 2026-08-31 | $207,78 | -0,97 % | $208,50 | $208,77 | $206,27 | 5,21M |
| 2026-08-28 | $209,82 | -0,03 % | $209,99 | $210,61 | $207,55 | 4,56M |
| 2026-08-27 | $209,89 | -1,04 % | $211,51 | $211,94 | $209,11 | 4,46M |
| 2026-08-26 | $212,09 | +0,48 % | $211,78 | $212,60 | $209,66 | 4,37M |
| 2026-08-25 | $211,08 | +0,29 % | $212,50 | $212,94 | $210,11 | 4,85M |
| 2026-08-24 | $210,46 | -1,75 % | $212,86 | $213,31 | $208,70 | 7,14M |
| 2026-08-21 | $214,20 | -0,42 % | $215,67 | $216,46 | $212,75 | 6,23M |
| 2026-08-20 | $215,10 | -3,20 % | $220,40 | $221,11 | $214,12 | 7,86M |
| 2026-08-19 | $222,20 | -0,39 % | $223,51 | $224,20 | $220,20 | 5,80M |
| 2026-08-18 | $223,06 | -1,28 % | $225,10 | $226,11 | $222,58 | 4,77M |
| 2026-08-17 | $225,95 | -2,47 % | $230,34 | $231,35 | $225,95 | 5,02M |
| 2026-08-14 | $231,67 | +0,58 % | $231,63 | $233,43 | $229,88 | 2,65M |
| 2026-08-13 | $230,33 | -0,38 % | $232,27 | $233,58 | $228,18 | 2,97M |
| 2026-08-12 | $231,20 | -0,87 % | $234,30 | $234,59 | $229,25 | 3,37M |
| 2026-08-11 | $233,24 | +0,19 % | $235,61 | $237,11 | $232,83 | 2,77M |
| 2026-08-10 | $232,79 | -0,70 % | $234,25 | $236,49 | $231,68 | 3,68M |
| 2026-08-07 | $234,42 | +0,96 % | $234,06 | $235,60 | $230,86 | 4,11M |
| 2026-08-06 | $232,19 | -3,33 % | $240,00 | $240,37 | $231,33 | 7,13M |
| 2026-08-05 | $240,19 | +1,28 % | $237,95 | $241,09 | $236,62 | 6,57M |
| 2026-08-04 | $237,16 | +1,57 % | $236,76 | $238,17 | $232,88 | 7,93M |
| 2026-08-03 | $233,49 | +8,03 % | $221,00 | $234,09 | $219,21 | 10,99M |
| 2026-07-31 | $216,14 | -2,15 % | $221,16 | $221,50 | $211,30 | 7,32M |
| 2026-07-30 | $220,90 | +3,22 % | $214,94 | $221,64 | $213,00 | 5,66M |
| 2026-07-29 | $214,01 | -3,41 % | $218,50 | $219,79 | $210,54 | 9,03M |
| 2026-07-28 | $221,56 | +4,76 % | $214,00 | $223,77 | $209,35 | 10,47M |
| 2026-07-27 | $211,50 | +0,95 % | $212,54 | $215,22 | $211,15 | 6,66M |
| 2026-07-24 | $209,52 | +0,14 % | $210,09 | $212,49 | $208,40 | 3,74M |
| 2026-07-23 | $209,23 | +0,28 % | $206,00 | $211,30 | $205,06 | 4,85M |
| 2026-07-22 | $208,65 | +1,88 % | $205,00 | $209,25 | $204,88 | 6,06M |
| 2026-07-21 | $204,80 | -2,23 % | $209,48 | $211,70 | $203,90 | 10,04M |
| 2026-07-20 | $209,48 | -2,13 % | $216,18 | $216,73 | $208,70 | 5,90M |
| 2026-07-17 | $214,03 | -0,14 % | $211,50 | $216,96 | $211,00 | 4,22M |
| 2026-07-16 | $214,34 | -1,73 % | $216,52 | $217,96 | $214,20 | 4,76M |
| 2026-07-15 | $218,12 | +0,47 % | $217,79 | $221,93 | $217,25 | 3,31M |
| 2026-07-14 | $217,11 | +0,74 % | $216,96 | $220,29 | $216,38 | 3,85M |
| 2026-07-13 | $215,51 | -3,05 % | $222,00 | $222,00 | $215,11 | 4,68M |
| 2026-07-10 | $222,28 | -0,37 % | $223,69 | $223,84 | $219,57 | 3,83M |
| 2026-07-09 | $223,11 | -0,82 % | $225,30 | $225,50 | $222,69 | 3,47M |
| 2026-07-08 | $224,95 | -2,90 % | $227,00 | $228,90 | $222,75 | 4,73M |
| 2026-07-07 | $231,68 | -1,22 % | $235,90 | $237,48 | $230,46 | 4,36M |
| 2026-07-06 | $234,54 | +3,55 % | $227,15 | $234,85 | $227,00 | 7,03M |
| 2026-07-02 | $226,49 | +3,62 % | $221,00 | $227,52 | $220,68 | 6,05M |
| 2026-07-01 | $218,58 | +0,97 % | $217,26 | $220,75 | $216,16 | 4,21M |
| 2026-06-30 | $216,47 | +0,83 % | $216,50 | $219,23 | $214,73 | 7,01M |
| 2026-06-29 | $214,69 | -1,18 % | $218,63 | $219,51 | $213,95 | 5,85M |
| 2026-06-26 | $217,25 | -0,40 % | $217,55 | $222,58 | $215,36 | 11,70M |
| 2026-06-25 | $218,12 | -0,97 % | $220,60 | $224,13 | $217,16 | 4,69M |
| 2026-06-24 | $220,25 | +1,63 % | $218,19 | $222,25 | $217,68 | 4,35M |
| 2026-06-23 | $216,71 | -1,87 % | $218,89 | $221,48 | $216,64 | 4,57M |
| 2026-06-22 | $220,83 | -0,85 % | $223,00 | $223,55 | $220,11 | 4,30M |
| 2026-06-18 | $222,72 | -1,29 % | $227,75 | $228,99 | $220,12 | 8,82M |
| 2026-06-17 | $225,63 | -0,82 % | $227,02 | $230,54 | $225,30 | 5,01M |
| 2026-06-16 | $227,49 | -0,64 % | $229,47 | $230,30 | $225,30 | 3,71M |
| 2026-06-15 | $228,95 | +4,52 % | $225,30 | $231,34 | $225,22 | 8,60M |
| 2026-06-12 | $219,05 | -1,16 % | $222,37 | $223,51 | $216,70 | 5,67M |
| 2026-06-11 | $221,63 | +6,04 % | $209,84 | $221,77 | $209,80 | 6,65M |
| 2026-06-10 | $209,00 | -2,57 % | $213,07 | $213,70 | $207,95 | 7,04M |
| 2026-06-09 | $214,51 | -0,65 % | $216,50 | $220,01 | $212,23 | 5,20M |
| 2026-06-08 | $215,92 | +0,22 % | $216,30 | $217,79 | $215,00 | 3,71M |
| 2026-06-05 | $215,45 | -0,91 % | $216,58 | $218,37 | $213,63 | 4,80M |
| 2026-06-04 | $217,42 | +3,25 % | $213,00 | $221,60 | $212,80 | 8,06M |
| 2026-06-03 | $210,58 | -3,27 % | $216,10 | $216,35 | $209,63 | 9,11M |
| 2026-06-02 | $217,70 | -2,94 % | $222,52 | $224,69 | $215,01 | 7,66M |
| 2026-06-01 | $224,30 | -2,96 % | $228,36 | $228,80 | $222,21 | 6,40M |
| 2026-05-29 | $231,15 | +1,04 % | $228,44 | $232,30 | $226,25 | 6,94M |
| 2026-05-28 | $228,78 | +2,00 % | $224,00 | $229,91 | $222,85 | 6,53M |
| 2026-05-27 | $224,30 | +2,47 % | $221,50 | $226,90 | $220,70 | 11,05M |
| 2026-05-26 | $218,90 | -0,05 % | $221,30 | $222,41 | $217,91 | 5,91M |
| 2026-05-22 | $219,02 | -0,27 % | $220,85 | $221,11 | $217,17 | 4,65M |