Boeing

BA
🏛️ Deutschland →
189.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 183.84 183.96 183.84 183.96 0.3K
08:05 183.94 183.94 183.94 183.94 0.1K
08:10 184.80 184.80 183.50 183.50 0.1K
08:35 184.80 184.80 184.80 184.80 0.0K
08:40 184.80 184.80 184.80 184.80 0.0K
08:45 184.80 184.80 184.80 184.80 0.0K
08:50 184.80 184.80 184.80 184.80 0.0K
09:00 184.80 184.80 184.80 184.80 0.1K
09:05 184.78 184.78 184.78 184.78 0.1K
09:10 184.78 184.98 184.52 184.98 0.5K
09:15 184.80 184.80 184.24 184.24 0.1K
09:20 184.46 184.46 184.46 184.46 0.1K
09:25 184.82 184.82 184.82 184.82 0.0K
09:30 184.84 184.84 184.84 184.84 0.0K
09:35 184.84 184.84 184.40 184.40 0.0K
09:40 184.32 184.98 184.32 184.68 0.2K
09:45 184.78 184.78 184.78 184.78 0.0K
09:50 184.50 184.50 184.34 184.34 0.6K
09:55 184.34 184.34 184.30 184.30 0.4K
10:00 184.24 184.24 184.24 184.24 0.0K
10:05 184.02 184.02 184.02 184.02 0.1K
10:20 184.40 184.40 184.40 184.40 0.0K
10:25 184.40 184.40 184.40 184.40 0.0K
10:45 184.00 184.00 184.00 184.00 0.0K
10:50 183.28 183.28 183.28 183.28 0.0K
11:00 183.62 183.64 183.62 183.64 0.0K
11:20 183.90 183.90 183.88 183.88 0.0K
11:25 183.80 183.80 183.64 183.64 0.3K
11:30 183.58 183.84 183.58 183.84 0.1K
11:40 183.52 183.78 183.32 183.78 0.2K
11:50 183.94 183.94 183.74 183.74 0.0K
11:55 184.08 184.08 184.08 184.08 0.0K
12:00 184.16 184.16 184.16 184.16 0.0K
12:30 184.16 184.16 184.16 184.16 0.0K
12:40 184.52 184.52 184.52 184.52 0.0K
12:45 183.84 183.84 183.84 183.84 0.0K
12:55 184.32 184.32 184.32 184.32 0.0K
13:00 184.12 184.12 184.12 184.12 0.0K
13:05 184.06 184.40 183.82 184.40 0.0K
13:10 184.46 184.46 184.46 184.46 0.0K
13:15 184.42 184.42 184.42 184.42 0.1K
13:20 184.46 184.46 184.34 184.34 0.1K
13:35 184.12 184.12 184.12 184.12 0.0K
13:40 184.18 184.18 184.18 184.18 0.0K
13:45 184.34 184.36 184.34 184.34 0.0K
13:50 184.32 184.32 184.32 184.32 0.0K
13:55 184.38 184.38 184.38 184.38 0.0K
14:00 184.30 184.30 184.30 184.30 0.0K
14:10 187.30 189.12 187.30 188.72 1.0K
14:15 188.88 189.42 187.80 189.42 2.1K
14:20 189.72 190.08 189.24 189.24 0.1K
14:25 189.40 189.60 189.40 189.60 0.3K
14:30 189.58 190.26 189.58 190.24 0.4K
14:35 189.24 189.62 188.90 189.62 3.4K
14:40 189.50 189.66 189.34 189.34 0.2K
14:45 189.34 189.84 189.34 189.80 0.0K
14:50 189.98 190.64 189.98 190.48 0.7K
14:55 190.50 191.30 190.50 191.30 0.4K
15:00 190.80 190.80 190.18 190.18 0.2K
15:05 189.98 191.24 189.98 191.24 0.1K
15:10 190.86 191.44 190.86 191.14 0.1K
15:15 191.04 191.04 191.04 191.04 0.0K
15:20 191.34 191.38 191.34 191.38 0.1K
15:25 191.44 191.44 191.34 191.40 0.2K
15:30 190.14 190.14 188.56 188.56 0.5K
15:35 187.68 188.52 187.68 188.00 1.3K
15:40 188.68 189.34 188.64 189.14 0.2K
15:45 188.34 189.38 188.32 189.38 4.4K
15:50 190.10 190.10 189.90 189.90 1.0K
15:55 191.00 191.58 191.00 191.58 0.2K
16:00 191.58 191.58 191.20 191.36 1.0K
16:05 190.50 190.68 189.94 189.94 0.6K
16:10 190.20 190.20 190.00 190.00 1.0K
16:20 190.30 190.30 189.90 189.90 0.1K
16:25 189.40 190.26 189.40 190.04 1.1K
16:30 189.56 189.56 188.90 188.90 0.1K
16:35 189.68 189.68 189.68 189.68 0.0K
16:40 189.62 189.62 189.62 189.62 0.0K
16:45 189.40 189.40 188.78 188.78 0.6K
16:55 188.24 188.24 188.24 188.24 0.0K
17:05 189.48 189.48 189.44 189.44 0.0K
17:20 190.10 190.10 190.10 190.10 0.0K
17:25 191.00 191.28 191.00 191.28 0.1K
17:35 190.40 190.74 190.40 190.74 0.1K
17:40 190.58 190.58 190.58 190.58 0.0K
17:45 190.42 190.42 189.82 189.82 0.1K
17:55 190.16 190.16 189.74 189.74 0.0K
18:00 190.20 190.20 190.00 190.00 1.6K
18:05 190.04 190.10 190.04 190.10 0.0K
18:10 190.00 190.00 190.00 190.00 0.0K
18:15 190.14 190.14 189.58 189.58 0.0K
18:20 189.98 189.98 189.98 189.98 0.0K
18:25 190.12 190.12 190.10 190.10 0.0K
18:35 189.10 189.34 189.10 189.34 0.0K
18:40 189.76 189.76 189.56 189.56 0.0K
18:45 189.28 189.28 189.28 189.28 0.0K
18:50 189.20 189.20 189.20 189.20 0.0K
19:20 189.98 189.98 189.98 189.98 0.1K
19:25 190.00 190.00 190.00 190.00 0.0K
19:35 190.26 190.26 190.26 190.26 0.0K
19:50 190.08 190.08 190.06 190.08 0.1K
19:55 189.86 189.86 189.86 189.86 0.1K
20:05 190.08 190.08 190.08 190.08 0.4K
20:10 190.46 190.46 190.46 190.46 0.0K
20:20 190.54 190.54 190.38 190.38 0.2K
20:30 190.22 190.22 190.22 190.22 0.0K
20:45 190.08 190.26 190.08 190.26 0.0K
20:50 190.28 190.28 190.20 190.20 0.0K
20:55 190.06 190.06 190.06 190.06 0.0K
21:05 189.82 189.82 189.82 189.82 0.0K
21:20 189.82 189.82 189.82 189.82 0.1K
21:30 189.68 189.68 189.68 189.68 0.1K
21:35 189.48 189.48 189.48 189.48 0.0K
21:45 189.22 189.22 189.22 189.22 0.0K
21:50 189.32 189.32 189.32 189.32 0.1K
21:55 189.32 189.32 189.32 189.32 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 183.52 191.58 183.28 189.32 0.0M
2025-09-25 184.28 185.06 181.80 183.06 0.0M
2025-09-24 184.56 185.72 183.10 184.00 0.0M
2025-09-23 181.02 186.48 181.02 183.08 0.0M
2025-09-22 183.96 183.96 179.72 180.00 0.0M
2025-09-19 183.02 185.34 181.92 183.50 0.0M
2025-09-18 182.24 184.44 181.60 182.94 0.0M
2025-09-17 181.82 183.92 180.02 181.78 0.0M
2025-09-16 183.90 184.16 180.40 181.42 0.0M
2025-09-15 184.14 185.26 182.34 183.14 0.0M
2025-09-12 188.34 189.26 183.76 184.22 0.0M
2025-09-11 194.30 195.64 187.56 187.76 0.0M
2025-09-10 196.30 196.52 193.38 194.26 0.0M
2025-09-09 195.96 197.18 194.68 196.54 0.0M
2025-09-08 195.04 198.64 194.22 196.50 0.0M
2025-09-05 197.34 198.22 192.22 195.06 0.0M
2025-09-04 198.52 200.25 196.68 198.46 0.0M
2025-09-03 202.60 204.40 197.82 199.44 0.0M
2025-09-02 199.16 204.50 198.40 203.95 0.0M
2025-09-01 199.48 200.80 198.00 199.10 0.0M
2025-08-29 201.95 203.15 199.78 200.70 0.0M
2025-08-28 202.20 203.35 200.80 201.60 0.0M
2025-08-27 201.95 204.40 200.40 202.80 0.0M
2025-08-26 195.62 201.50 194.64 201.45 0.0M
2025-08-25 196.44 197.40 195.12 195.58 0.0M
2025-08-22 193.50 199.42 193.04 196.30 0.0M
2025-08-21 193.24 198.98 192.72 193.74 0.0M
2025-08-20 192.36 193.72 191.88 193.72 0.0M
2025-08-19 199.64 199.64 192.12 193.30 0.0M
2025-08-18 201.00 201.80 196.50 199.40 0.0M
2025-08-15 201.15 201.70 198.40 201.70 0.0M
2025-08-14 198.82 200.55 198.00 200.55 0.0M
2025-08-13 199.28 201.10 195.78 199.22 0.0M
2025-08-12 193.94 199.00 193.94 198.98 0.0M
2025-08-11 197.30 197.68 193.92 194.58 0.0M
2025-08-08 195.08 197.82 194.64 197.02 0.0M
2025-08-07 192.98 197.56 192.42 195.20 0.0M
2025-08-06 193.68 195.98 192.66 192.90 0.0M
2025-08-05 193.36 195.20 191.56 194.76 0.0M
2025-08-04 190.00 192.68 188.28 192.68 0.0M
2025-08-01 192.32 193.00 186.60 192.08 0.0M
2025-07-31 197.88 198.26 193.82 193.88 0.0M
2025-07-30 196.78 201.10 196.02 197.88 0.0M
2025-07-29 203.80 210.00 195.16 195.42 0.0M
2025-07-28 199.04 203.45 199.04 203.10 0.0M
2025-07-25 198.34 198.90 195.14 198.52 0.0M
2025-07-24 198.74 199.70 197.00 197.00 0.0M
2025-07-23 195.30 200.00 195.12 197.84 0.0M
2025-07-22 196.20 197.48 192.82 194.30 0.0M
2025-07-21 196.46 198.50 196.06 196.12 0.0M
2025-07-18 199.02 199.98 195.84 197.10 0.0M
2025-07-17 196.44 200.50 196.44 199.66 0.0M
2025-07-16 198.30 201.00 194.22 196.98 0.0M
2025-07-15 197.94 201.15 195.40 198.92 0.0M
2025-07-14 195.98 199.00 194.58 198.00 0.0M
2025-07-11 193.22 195.40 191.94 194.58 0.0M
2025-07-10 192.98 195.34 191.50 193.54 0.0M
2025-07-09 186.70 196.46 185.86 193.12 0.0M
2025-07-08 186.50 187.44 183.66 186.46 0.0M
2025-07-07 181.66 186.08 181.64 186.08 0.0M
2025-07-04 183.16 183.40 181.42 182.80 0.0M
2025-07-03 179.00 184.96 179.00 183.06 0.0M
2025-07-02 177.66 180.80 177.66 179.00 0.0M
2025-07-01 177.98 179.00 175.54 178.16 0.0M
2025-06-30 182.98 184.16 177.00 178.10 0.0M
2025-06-27 173.00 183.14 173.00 183.14 0.0M
2025-06-26 170.86 174.52 170.02 173.24 0.0M
2025-06-25 173.54 173.80 170.22 170.50 0.0M
2025-06-24 174.74 175.82 172.30 173.16 0.0M
2025-06-23 172.76 175.24 172.02 173.76 0.0M
2025-06-20 171.02 174.26 170.54 172.08 0.0M
2025-06-19 171.20 172.86 170.00 171.02 0.0M
2025-06-18 173.70 174.72 171.70 171.98 0.0M
2025-06-17 172.76 177.00 172.76 174.48 0.0M
2025-06-16 175.00 175.60 170.50 174.24 0.0M
2025-06-13 175.00 176.20 169.50 172.82 0.0M
2025-06-12 185.12 185.74 168.98 175.88 0.1M
2025-06-11 188.02 189.70 184.64 186.62 0.0M
2025-06-10 189.98 191.40 186.84 188.68 0.0M
2025-06-09 184.00 191.30 183.74 190.34 0.0M
2025-06-06 183.66 185.64 182.48 185.00 0.0M
2025-06-05 185.02 186.98 182.08 183.18 0.0M
2025-06-04 187.62 188.64 184.84 185.78 0.0M
2025-06-03 183.90 189.74 183.90 187.42 0.0M
2025-06-02 180.44 185.92 179.02 184.88 0.0M
2025-05-30 182.98 183.98 180.38 182.38 0.0M
2025-05-29 180.22 186.50 177.46 182.02 0.0M
2025-05-28 177.32 179.20 176.50 178.68 0.0M
2025-05-27 177.96 181.70 177.28 177.28 0.0M
2025-05-26 176.52 178.98 176.52 177.52 0.0M
2025-05-23 179.02 179.98 175.02 178.28 0.0M
2025-05-22 178.76 181.48 178.34 180.38 0.0M
2025-05-21 182.98 183.98 178.56 179.54 0.0M
2025-05-20 183.60 185.38 181.54 183.70 0.0M
2025-05-19 180.00 182.88 177.10 182.38 0.0M
2025-05-16 184.18 185.36 181.28 184.52 0.0M
2025-05-15 184.96 186.62 183.78 184.34 0.0M
2025-05-14 182.60 186.98 181.20 183.36 0.0M
2025-05-13 181.00 184.20 179.22 182.68 0.0M
2025-05-12 174.98 183.62 173.56 178.70 0.1M
2025-05-09 171.00 173.48 170.06 172.74 0.0M
2025-05-08 164.44 173.46 164.18 170.88 0.0M
2025-05-07 165.40 165.40 161.74 164.14 0.0M
2025-05-06 163.62 164.80 161.60 162.96 0.0M
2025-05-05 162.66 165.98 161.46 164.40 0.0M
2025-05-02 160.82 165.42 160.38 163.90 0.0M
2025-04-30 159.00 161.98 156.26 161.98 0.0M
2025-04-29 160.30 161.58 159.02 160.06 0.0M
2025-04-28 156.62 162.00 156.02 159.52 0.0M
2025-04-25 155.12 158.82 154.42 156.74 0.0M
2025-04-24 151.98 155.98 149.28 155.16 0.0M
2025-04-23 145.66 154.78 144.00 152.04 0.0M
2025-04-22 137.98 144.20 136.90 141.74 0.0M
2025-04-17 138.86 144.04 138.02 142.96 0.0M
2025-04-16 136.60 138.72 134.60 137.66 0.0M
2025-04-15 140.50 141.58 134.56 138.00 0.0M
2025-04-14 139.00 143.54 138.78 140.50 0.0M
2025-04-11 137.78 139.50 133.64 138.38 0.0M
2025-04-10 146.28 147.00 133.50 138.94 0.0M
2025-04-09 124.48 148.04 122.18 147.14 0.0M
2025-04-08 130.02 135.26 125.60 127.16 0.0M
2025-04-07 121.90 131.46 115.10 127.34 0.1M
2025-04-04 136.08 137.74 121.20 124.80 0.0M
2025-04-03 150.90 150.90 136.50 136.50 0.0M
2025-04-02 156.20 156.76 153.40 154.50 0.0M
2025-04-01 157.46 158.00 151.84 156.26 0.0M
2025-03-31 160.02 160.02 154.42 158.60 0.0M
2025-03-28 166.94 166.94 159.22 159.52 0.0M
2025-03-27 165.82 168.80 164.88 166.46 0.0M
2025-03-26 169.48 169.84 165.06 165.40 0.0M
2025-03-25 167.20 170.26 166.28 168.88 0.0M
2025-03-24 169.00 170.46 166.04 168.00 0.0M
2025-03-21 159.48 169.54 157.76 165.94 0.0M
2025-03-20 159.20 160.64 157.58 158.78 0.0M
2025-03-19 148.40 159.66 147.60 158.02 0.0M
2025-03-18 148.56 148.58 145.76 148.10 0.0M
2025-03-17 147.98 149.00 146.28 148.52 0.0M
2025-03-14 148.16 149.16 146.60 148.94 0.0M
2025-03-13 146.08 148.96 144.82 147.30 0.0M
2025-03-12 142.16 146.40 140.90 145.70 0.0M
2025-03-11 136.20 141.94 133.28 140.82 0.0M
2025-03-10 141.00 142.42 135.32 136.20 0.0M
2025-03-07 147.56 147.66 137.44 142.04 0.0M
2025-03-06 151.26 151.80 146.46 147.00 0.0M
2025-03-05 152.00 152.24 148.00 151.36 0.0M
2025-03-04 161.90 163.00 149.16 149.90 0.0M
2025-03-03 168.34 169.56 161.74 162.70 0.0M
2025-02-28 167.78 169.28 166.54 167.92 0.0M
2025-02-27 165.62 170.18 165.60 167.30 0.0M
2025-02-26 169.98 171.42 163.74 164.98 0.0M
2025-02-25 172.18 173.00 167.96 169.08 0.0M
2025-02-24 170.40 174.46 169.00 172.04 0.0M
2025-02-21 171.84 173.76 166.86 170.06 0.0M
2025-02-20 178.14 178.28 171.80 172.18 0.0M
2025-02-19 176.42 179.22 174.60 178.58 0.0M
2025-02-18 177.64 180.30 176.38 177.18 0.0M
2025-02-17 175.50 176.98 175.04 176.90 0.0M
2025-02-14 177.96 178.20 174.82 175.60 0.0M
2025-02-13 178.76 181.00 177.22 177.22 0.0M
2025-02-12 174.76 179.00 172.32 179.00 0.0M
2025-02-11 175.40 176.06 172.46 174.58 0.0M
2025-02-10 175.86 177.98 174.46 175.34 0.0M
2025-02-07 177.32 179.02 175.38 175.80 0.0M
2025-02-06 174.80 179.00 174.70 177.66 0.0M
2025-02-05 168.52 174.70 168.04 174.24 0.0M
2025-02-04 170.98 171.22 168.02 169.40 0.0M
2025-02-03 168.00 172.90 167.30 171.10 0.0M
2025-01-31 172.98 175.00 169.66 170.04 0.0M
2025-01-30 167.88 172.32 166.68 172.32 0.0M
2025-01-29 170.98 175.00 164.02 167.00 0.0M
2025-01-28 167.36 180.52 166.78 170.28 0.0M
2025-01-27 166.02 169.62 165.56 166.54 0.0M
2025-01-24 167.42 171.92 166.44 167.68 0.0M
2025-01-23 168.20 171.48 166.64 171.06 0.0M
2025-01-22 168.98 169.70 167.00 167.82 0.0M
2025-01-21 166.50 169.82 165.04 168.76 0.0M
2025-01-20 166.42 167.54 165.48 166.50 0.0M
2025-01-17 164.80 166.88 163.86 166.56 0.0M
2025-01-16 162.12 165.48 161.54 164.72 0.0M
2025-01-15 162.52 164.04 161.34 161.34 0.0M
2025-01-14 166.34 167.54 160.10 162.28 0.0M
2025-01-13 168.48 168.90 164.48 167.00 0.0M
2025-01-10 166.60 169.48 163.76 167.90 0.0M
2025-01-09 165.00 167.00 164.78 167.00 0.0M
2025-01-08 166.82 168.50 165.00 167.00 0.0M
2025-01-07 164.78 168.18 164.02 166.00 0.0M
2025-01-06 166.52 167.92 164.10 164.70 0.0M
2025-01-03 167.94 168.52 164.74 164.74 0.0M
2025-01-02 171.02 173.62 165.58 168.16 0.0M