Holen Sie sich die Stockscreener-App
234.15
1.24%
2.87
Vorhandelsmarkt:
233.44
-0.71
-0.30%
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 |
|---|---|---|---|---|---|
| 2026-04-23 | $235.9 | $228.8 | $7.14 | 7,770,423.0 | +1.24% |
| 2026-04-22 | $232.6 | $221.2 | $11.38 | 15,724,196.0 | +5.53% |
| 2026-04-21 | $225.7 | $218.9 | $6.76 | 7,542,308.0 | -2.63% |
| 2026-04-20 | $225.4 | $220.4 | $5.02 | 4,996,874.0 | +0.76% |
| 2026-04-17 | $230.2 | $222.5 | $7.74 | 8,856,291.0 | +2.06% |
| 2026-04-16 | $225.1 | $215.4 | $9.70 | 7,075,639.0 | -2.26% |
| 2026-04-15 | $224.7 | $221.6 | $3.07 | 4,442,853.0 | +0.07% |
| 2026-04-14 | $225.1 | $221.3 | $3.78 | 4,807,093.0 | +0.73% |
| 2026-04-13 | $222.2 | $215.5 | $6.75 | 4,123,712.0 | +2.07% |
| 2026-04-10 | $220.4 | $216.7 | $3.71 | 4,819,743.0 | -1.10% |
| 2026-04-09 | $221.3 | $216.0 | $5.29 | 4,756,907.0 | +1.04% |
| 2026-04-08 | $220.8 | $216.0 | $4.85 | 6,253,465.0 | +3.71% |
| 2026-04-07 | $212.0 | $206.9 | $5.07 | 3,966,750.0 | -1.08% |
| 2026-04-06 | $212.4 | $207.4 | $5.03 | 4,160,813.0 | +1.96% |
| 2026-04-02 | $208.8 | $202.3 | $6.48 | 6,672,946.0 | +0.43% |
| 2026-04-01 | $210.3 | $203.5 | $6.78 | 9,637,531.0 | +4.17% |
| 2026-03-31 | $199.3 | $190.3 | $8.98 | 9,646,246.0 | +5.19% |
| 2026-03-30 | $192.5 | $187.7 | $4.78 | 6,556,823.0 | -0.69% |
| 2026-03-27 | $193.6 | $189.3 | $4.36 | 5,986,475.0 | -1.98% |
| 2026-03-26 | $198.2 | $194.3 | $3.97 | 5,966,478.0 | -2.63% |
| 2026-03-25 | $200.7 | $198.0 | $2.75 | 5,048,361.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $235.9 | $202.3 | $33.61 | 113,377,967.0 | +17.65% |
| 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% |
0.89%
2.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):