Holen Sie sich die Stockscreener-App
210.44
0.23%
-0.2933
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Boeing Co-Aktien (BA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $212.2 | $209.6 | $2.58 | 696,165.0 | -0.25% |
| 2026-09-08 | $215.3 | $210.6 | $4.70 | 4,364,095.0 | -0.72% |
| 2026-09-04 | $212.3 | $208.8 | $3.46 | 4,550,446.0 | +0.83% |
| 2026-09-03 | $211.1 | $205.8 | $5.22 | 6,168,395.0 | +0.79% |
| 2026-09-02 | $210.7 | $206.4 | $4.23 | 6,422,595.0 | +1.56% |
| 2026-09-01 | $208.1 | $205.5 | $2.61 | 4,998,029.0 | -1.02% |
| 2026-08-31 | $208.8 | $206.3 | $2.50 | 5,209,829.0 | -0.97% |
| 2026-08-28 | $210.6 | $207.6 | $3.06 | 4,559,929.0 | -0.03% |
| 2026-08-27 | $211.9 | $209.1 | $2.83 | 4,452,269.0 | -1.04% |
| 2026-08-26 | $212.6 | $209.7 | $2.94 | 4,359,976.0 | +0.48% |
| 2026-08-25 | $212.9 | $210.1 | $2.83 | 4,835,172.0 | +0.29% |
| 2026-08-24 | $213.3 | $208.7 | $4.61 | 7,055,319.0 | -1.75% |
| 2026-08-21 | $216.5 | $212.8 | $3.71 | 6,231,265.0 | -0.42% |
| 2026-08-20 | $221.1 | $214.1 | $6.99 | 7,803,029.0 | -3.20% |
| 2026-08-19 | $224.2 | $220.2 | $4.00 | 5,792,167.0 | -0.39% |
| 2026-08-18 | $226.1 | $222.6 | $3.53 | 4,628,475.0 | -1.28% |
| 2026-08-17 | $231.3 | $225.9 | $5.40 | 4,991,357.0 | -2.47% |
| 2026-08-14 | $233.4 | $229.9 | $3.55 | 2,645,224.0 | +0.58% |
| 2026-08-13 | $233.6 | $228.2 | $5.40 | 2,993,684.0 | -0.38% |
| 2026-08-12 | $234.6 | $229.2 | $5.34 | 3,367,214.0 | -0.87% |
| 2026-08-11 | $237.1 | $232.8 | $4.28 | 2,766,685.0 | +0.19% |
Boeing Co-Aktien (BA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Boeing Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Boeing Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Boeing Co-Aktien (BA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $215.3 | $205.5 | $9.79 | 27,199,725.0 | +1.16% |
| 2026-08 | $241.1 | $206.3 | $34.82 | 111,463,492.0 | -3.87% |
| 2026-07 | $237.5 | $203.9 | $33.58 | 122,190,135.0 | -0.15% |
| 2026-06 | $231.3 | $207.9 | $23.39 | 130,771,339.0 | -6.35% |
| 2026-05 | $244.1 | $214.0 | $30.07 | 143,979,901.0 | +0.93% |
| 2026-04 | $236.4 | $202.3 | $34.15 | 130,559,752.0 | +15.07% |
| 2026-03 | $232.0 | $187.7 | $44.24 | 167,289,232.0 | -12.53% |
| 2026-02 | $247.9 | $224.9 | $22.95 | 110,084,243.0 | -2.65% |
| 2026-01 | $254.3 | $215.2 | $39.11 | 182,334,225.0 | +7.65% |
Boeing Co-Aktien (BA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $221.9 | $186.4 | $35.47 | 173,839,428.0 | +15.61% |
| 2025-11 | $205.7 | $176.8 | $28.89 | 156,380,268.0 | -5.98% |
| 2025-10 | $226.2 | $198.3 | $27.89 | 185,262,650.0 | -6.86% |
| 2025-09 | $238.3 | $211.4 | $26.90 | 172,368,084.0 | -8.03% |
| 2025-08 | $238.1 | $215.9 | $22.15 | 125,332,734.0 | +5.79% |
| 2025-07 | $242.7 | $206.8 | $35.92 | 164,145,251.0 | +5.88% |
| 2025-06 | $218.8 | $195.3 | $23.52 | 183,200,678.0 | +1.07% |
| 2025-05 | $212.3 | $182.0 | $30.25 | 174,610,832.0 | +13.14% |
| 2025-04 | $184.5 | $128.9 | $55.65 | 224,293,011.0 | +7.44% |
| 2025-03 | $184.4 | $145.4 | $38.95 | 172,026,239.0 | -2.34% |
| 2025-02 | $188.7 | $171.8 | $16.83 | 118,140,444.0 | -1.07% |
| 2025-01 | $188.5 | $164.6 | $23.86 | 168,907,790.0 | -0.27% |
Boeing Co-Aktien (BA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $182.6 | $153.4 | $29.20 | 223,730,030.0 | +13.58% |
| 2024-11 | $157.7 | $137.0 | $20.63 | 264,966,464.0 | +4.11% |
| 2024-10 | $163.4 | $146.0 | $17.42 | 329,824,795.0 | -1.80% |
| 2024-09 | $169.6 | $151.2 | $18.36 | 188,711,507.0 | -12.49% |
| 2024-08 | $191.2 | $162.5 | $28.67 | 125,859,519.0 | -8.85% |
| 2024-07 | $196.9 | $177.2 | $19.72 | 127,267,433.0 | +4.72% |
| 2024-06 | $192.6 | $172.0 | $20.59 | 113,144,661.0 | +2.48% |
| 2024-05 | $188.6 | $167.5 | $21.13 | 136,896,998.0 | +5.82% |
| 2024-04 | $192.9 | $159.7 | $33.17 | 168,016,979.0 | -13.03% |
| 2024-03 | $205.1 | $177.5 | $27.54 | 184,700,076.0 | -5.27% |
| 2024-02 | $214.6 | $197.2 | $17.48 | 128,789,765.0 | -3.47% |
| 2024-01 | $258.6 | $198.3 | $60.27 | 317,452,615.0 | -19.04% |
1.13%
1.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):