Holen Sie sich die Stockscreener-App
205.38
10.15%
18.92
Handel nachbörslich:
205.50
0.12
+0.06%
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 |
|---|---|---|---|---|---|
| 2025-12-02 | $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% |
| 2025-11-24 | $180.3 | $177.3 | $3.01 | 9,241,715.0 | -0.32% |
| 2025-11-21 | $181.4 | $176.8 | $4.66 | 10,003,921.0 | +0.18% |
| 2025-11-20 | $188.1 | $178.4 | $9.68 | 13,543,568.0 | -3.40% |
| 2025-11-19 | $189.2 | $183.0 | $6.20 | 12,412,579.0 | -2.07% |
| 2025-11-18 | $191.2 | $187.8 | $3.31 | 8,170,092.0 | -1.14% |
| 2025-11-17 | $194.8 | $190.2 | $4.61 | 5,845,080.0 | -1.39% |
| 2025-11-14 | $197.0 | $192.2 | $4.88 | 6,156,581.0 | -0.03% |
| 2025-11-13 | $196.2 | $193.1 | $3.09 | 6,605,670.0 | -0.47% |
| 2025-11-12 | $196.7 | $193.8 | $2.86 | 8,148,392.0 | +0.15% |
| 2025-11-11 | $196.4 | $194.3 | $2.05 | 5,774,250.0 | +0.21% |
| 2025-11-10 | $196.4 | $193.2 | $3.25 | 7,422,172.0 | +0.10% |
| 2025-11-07 | $195.8 | $191.5 | $4.36 | 7,830,473.0 | -0.96% |
| 2025-11-06 | $201.3 | $195.4 | $5.82 | 7,722,361.0 | -0.57% |
| 2025-11-05 | $198.5 | $195.3 | $3.20 | 9,844,212.0 | -0.22% |
| 2025-11-04 | $202.2 | $197.6 | $4.65 | 8,552,040.0 | -3.18% |
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 | $205.8 | $186.4 | $19.37 | 51,922,639.0 | +8.67% |
| 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% |
0.60%
1.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):