Holen Sie sich die Stockscreener-App
217.02
0.15%
0.1764
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 |
|---|---|---|---|---|---|
| 2025-12-23 | $217.6 | $216.0 | $1.56 | 585,479.0 | +0.09% |
| 2025-12-22 | $217.2 | $214.2 | $2.93 | 5,448,534.0 | +1.29% |
| 2025-12-19 | $216.0 | $209.3 | $6.71 | 14,698,721.0 | +2.79% |
| 2025-12-18 | $210.6 | $207.7 | $2.89 | 5,553,902.0 | +0.94% |
| 2025-12-17 | $210.7 | $205.8 | $4.84 | 7,220,744.0 | -0.18% |
| 2025-12-16 | $208.7 | $204.4 | $4.26 | 6,028,651.0 | +0.59% |
| 2025-12-15 | $206.6 | $203.2 | $3.46 | 6,619,855.0 | +0.55% |
| 2025-12-12 | $206.1 | $201.6 | $4.54 | 6,880,906.0 | +1.83% |
| 2025-12-11 | $201.9 | $198.1 | $3.81 | 7,910,966.0 | +1.00% |
| 2025-12-10 | $201.3 | $198.3 | $3.00 | 15,132,761.0 | -0.82% |
| 2025-12-09 | $207.1 | $200.0 | $7.08 | 9,074,965.0 | -2.86% |
| 2025-12-08 | $206.9 | $202.6 | $4.30 | 8,694,487.0 | +2.17% |
| 2025-12-05 | $202.9 | $200.6 | $2.39 | 6,751,882.0 | +0.01% |
| 2025-12-04 | $202.9 | $198.5 | $4.36 | 9,495,021.0 | -0.33% |
| 2025-12-03 | $205.8 | $197.4 | $8.45 | 13,953,806.0 | -1.38% |
| 2025-12-02 | $205.8 | $195.5 | $10.26 | 22,587,066.0 | +10.15% |
| 2025-12-01 | $189.9 | $186.4 | $3.54 | 6,748,507.0 | -1.34% |
| 2025-11-28 | $189.8 | $186.9 | $2.84 | 3,757,050.0 | +1.11% |
| 2025-11-26 | $188.2 | $183.0 | $5.15 | 7,629,146.0 | +2.46% |
| 2025-11-25 | $183.5 | $177.5 | $5.96 | 9,635,450.0 | +1.85% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $217.6 | $186.4 | $31.15 | 153,386,253.0 | +14.83% |
| 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% |
Boeing Co-Aktien (BA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $267.5 | $230.0 | $37.54 | 119,641,219.0 | +12.53% |
| 2023-11 | $233.0 | $187.5 | $45.50 | 118,803,684.0 | +23.99% |
| 2023-10 | $199.6 | $176.2 | $23.37 | 132,185,850.0 | -2.54% |
| 2023-09 | $226.2 | $190.0 | $36.20 | 87,216,051.0 | -14.44% |
| 2023-08 | $243.1 | $212.9 | $30.22 | 103,054,692.0 | -6.20% |
| 2023-07 | $240.1 | $207.9 | $32.24 | 125,049,714.0 | +13.11% |
| 2023-06 | $223.9 | $200.6 | $23.30 | 129,442,091.0 | +2.65% |
| 2023-05 | $208.6 | $193.3 | $15.31 | 91,815,103.0 | -0.52% |
| 2023-04 | $218.6 | $198.2 | $20.42 | 110,127,067.0 | -2.66% |
| 2023-03 | $216.1 | $192.4 | $23.71 | 138,750,806.0 | +5.40% |
| 2023-02 | $221.3 | $197.4 | $23.97 | 104,899,591.0 | -5.38% |
| 2023-01 | $216.6 | $192.4 | $24.24 | 148,160,995.0 | +11.82% |
0.22%
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):