10,301€
-0,31%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,33 | 10,61 | 10,18 | 10,30 | -0,28% | 6.996,00 |
| 25.07.2024 | 11,15 | 11,62 | 10,29 | 10,33 | -7,40% | 3.343,00 |
| 24.07.2024 | 12,70 | 12,79 | 11,02 | 11,16 | -12,46% | 40,00 |
| 23.07.2024 | 12,97 | 13,34 | 12,53 | 12,75 | -1,72% | - |
| 22.07.2024 | 12,85 | 13,02 | 12,68 | 12,97 | 0,93% | 75,00 |
| 19.07.2024 | 13,42 | 13,48 | 12,84 | 12,85 | -3,93% | 654,00 |
| 18.07.2024 | 13,25 | 13,61 | 13,17 | 13,38 | 1,02% | - |
| 17.07.2024 | 13,21 | 13,37 | 13,01 | 13,24 | 0,26% | - |
| 16.07.2024 | 13,07 | 13,28 | 13,03 | 13,21 | 1,08% | 154,00 |
| 15.07.2024 | 12,83 | 13,22 | 12,83 | 13,07 | 1,54% | 1.300,00 |
| 12.07.2024 | 12,39 | 13,02 | 12,16 | 12,87 | 3,82% | 320,00 |
| 11.07.2024 | 12,15 | 12,45 | 12,10 | 12,40 | 2,03% | 802,00 |
| 10.07.2024 | 11,93 | 12,21 | 11,90 | 12,15 | 1,83% | 492,00 |
| 09.07.2024 | 12,02 | 12,09 | 11,91 | 11,93 | -0,71% | - |
| 08.07.2024 | 11,83 | 12,17 | 11,82 | 12,02 | 1,46% | - |
| 05.07.2024 | 11,80 | 11,96 | 11,78 | 11,84 | 0,36% | 5.560,00 |
| 04.07.2024 | 11,90 | 11,94 | 11,79 | 11,80 | -0,94% | - |
| 03.07.2024 | 11,94 | 11,99 | 11,85 | 11,91 | -0,28% | - |
| 02.07.2024 | 11,86 | 12,06 | 11,81 | 11,95 | 0,73% | 1.768,00 |
| 01.07.2024 | 11,68 | 12,00 | 11,61 | 11,86 | 1,32% | 150,00 |
| 28.06.2024 | 11,43 | 11,78 | 11,42 | 11,70 | 2,47% | 5.425,00 |
| 27.06.2024 | 11,29 | 11,55 | 11,25 | 11,42 | 0,86% | 250,00 |
| 26.06.2024 | 11,29 | 11,38 | 11,19 | 11,33 | 0,19% | - |
| 25.06.2024 | 11,37 | 11,42 | 11,23 | 11,30 | -0,65% | - |
| 24.06.2024 | 11,09 | 11,42 | 11,04 | 11,38 | 2,61% | - |
| 21.06.2024 | 11,14 | 11,17 | 11,00 | 11,09 | -0,48% | - |
| 20.06.2024 | 11,00 | 11,18 | 10,87 | 11,14 | 1,29% | - |
| 19.06.2024 | 10,97 | 11,08 | 10,94 | 11,00 | 0,24% | 42,00 |
| 18.06.2024 | 11,06 | 11,12 | 10,95 | 10,97 | -0,69% | - |
| 17.06.2024 | 10,96 | 11,08 | 10,89 | 11,05 | 1,02% | 1.777,00 |
| 14.06.2024 | 11,12 | 11,16 | 10,83 | 10,94 | -1,67% | 345,00 |
| 13.06.2024 | 11,18 | 11,24 | 11,01 | 11,12 | -0,51% | 175,00 |
| 12.06.2024 | 11,28 | 11,43 | 11,14 | 11,18 | -0,88% | - |
| 11.06.2024 | 11,49 | 11,52 | 11,22 | 11,28 | -1,84% | 200,00 |
| 10.06.2024 | 11,22 | 11,63 | 11,22 | 11,49 | 2,29% | 700,00 |
| 07.06.2024 | 11,08 | 11,29 | 11,04 | 11,23 | 1,39% | 10,00 |
| 06.06.2024 | 11,08 | 11,14 | 11,01 | 11,08 | -0,02% | 135,00 |
| 05.06.2024 | 11,07 | 11,15 | 10,87 | 11,08 | 0,18% | - |
| 04.06.2024 | 11,16 | 11,20 | 10,99 | 11,06 | -1,02% | 1,00 |
| 03.06.2024 | 11,15 | 11,34 | 11,05 | 11,18 | 0,12% | 1.500,00 |
| 31.05.2024 | 10,84 | 11,20 | 10,75 | 11,16 | 2,95% | 2.849,00 |
| 30.05.2024 | 10,70 | 10,87 | 10,61 | 10,84 | 1,35% | - |
| 29.05.2024 | 10,79 | 10,81 | 10,63 | 10,70 | -0,73% | 75,00 |
| 28.05.2024 | 11,22 | 11,22 | 10,73 | 10,78 | -3,94% | 330,00 |
| 27.05.2024 | 11,18 | 11,32 | 11,17 | 11,22 | 0,28% | 5,00 |
| 24.05.2024 | 11,19 | 11,30 | 11,11 | 11,19 | -0,03% | 165,00 |
| 23.05.2024 | 11,13 | 11,29 | 11,07 | 11,19 | 0,56% | 100,00 |
| 22.05.2024 | 11,19 | 11,20 | 11,04 | 11,13 | -0,54% | 2.262,00 |
| 21.05.2024 | 11,21 | 11,24 | 11,10 | 11,19 | -0,21% | 730,00 |
| 20.05.2024 | 11,26 | 11,34 | 11,18 | 11,21 | -0,87% | 88,00 |
| 17.05.2024 | 11,38 | 11,44 | 11,27 | 11,31 | -0,51% | 350,00 |
| 16.05.2024 | 11,32 | 11,48 | 11,28 | 11,37 | 0,49% | - |
| 15.05.2024 | 11,51 | 11,59 | 11,23 | 11,32 | -1,63% | 150,00 |
| 14.05.2024 | 11,42 | 11,68 | 11,37 | 11,50 | 0,65% | 830,00 |
| 13.05.2024 | 11,12 | 11,53 | 11,12 | 11,43 | 2,70% | 288,00 |
| 10.05.2024 | 11,28 | 11,32 | 11,06 | 11,13 | -1,14% | 400,00 |
| 09.05.2024 | 11,29 | 11,34 | 11,19 | 11,26 | -0,27% | - |
| 08.05.2024 | 11,33 | 11,39 | 11,19 | 11,29 | -0,38% | 30,00 |
| 07.05.2024 | 11,58 | 11,61 | 11,25 | 11,33 | -2,18% | 1.111,00 |
| 06.05.2024 | 11,54 | 11,70 | 11,54 | 11,58 | 0,37% | - |
| 03.05.2024 | 11,66 | 11,83 | 11,51 | 11,54 | -1,00% | 100,00 |
| 02.05.2024 | 11,46 | 11,74 | 11,39 | 11,66 | 1,77% | 1.817,00 |
| 30.04.2024 | 11,88 | 11,89 | 11,37 | 11,45 | -3,56% | - |
| 29.04.2024 | 11,96 | 12,06 | 11,71 | 11,88 | -0,98% | 2.298,00 |
| 26.04.2024 | 12,13 | 12,18 | 11,78 | 11,99 | -1,31% | 1.200,00 |
| 25.04.2024 | 12,38 | 12,44 | 11,77 | 12,15 | -2,09% | 1.092,00 |
| 24.04.2024 | 12,16 | 12,70 | 11,97 | 12,41 | 2,06% | 1.640,00 |
| 23.04.2024 | 12,08 | 12,41 | 11,98 | 12,16 | 0,63% | 255,00 |
| 22.04.2024 | 11,38 | 12,10 | 11,34 | 12,09 | 6,18% | 203,00 |
| 19.04.2024 | 11,33 | 11,46 | 11,21 | 11,38 | 0,41% | 38,00 |
| 18.04.2024 | 11,28 | 11,41 | 11,26 | 11,34 | 0,52% | 180,00 |
| 17.04.2024 | 11,32 | 11,50 | 11,26 | 11,28 | -0,63% | 1.500,00 |
| 16.04.2024 | 11,50 | 11,56 | 11,23 | 11,35 | -1,30% | 2.700,00 |
| 15.04.2024 | 11,73 | 12,03 | 11,47 | 11,50 | -3,05% | 130,00 |
| 12.04.2024 | 12,17 | 12,27 | 11,75 | 11,86 | -2,60% | 40,00 |
| 11.04.2024 | 12,16 | 12,26 | 12,06 | 12,18 | 0,12% | - |
| 10.04.2024 | 12,46 | 12,52 | 12,06 | 12,16 | -2,45% | 1.975,00 |
| 09.04.2024 | 12,35 | 12,51 | 12,30 | 12,47 | 0,91% | 200,00 |
| 08.04.2024 | 12,26 | 12,47 | 12,21 | 12,35 | 0,85% | - |
| 05.04.2024 | 12,29 | 12,39 | 12,11 | 12,25 | 0,61% | 680,00 |
| 04.04.2024 | 12,62 | 12,83 | 12,16 | 12,18 | -3,45% | 100,00 |
| 03.04.2024 | 12,34 | 12,64 | 12,25 | 12,61 | 2,19% | 373,00 |
| 02.04.2024 | 12,36 | 12,42 | 12,13 | 12,34 | 0,49% | 300,00 |
| 28.03.2024 | 12,01 | 12,32 | 12,01 | 12,28 | 2,32% | 548,00 |
| 27.03.2024 | 11,55 | 12,07 | 11,55 | 12,00 | 4,13% | 450,00 |
| 26.03.2024 | 11,90 | 11,97 | 11,48 | 11,53 | -3,13% | 1.450,00 |
| 25.03.2024 | 11,88 | 12,05 | 11,76 | 11,90 | 0,06% | 377,00 |
| 22.03.2024 | 11,88 | 11,98 | 11,82 | 11,89 | 0,13% | 45,00 |
| 21.03.2024 | 11,77 | 11,97 | 11,77 | 11,88 | 0,86% | - |
| 20.03.2024 | 11,31 | 11,83 | 11,29 | 11,78 | 4,20% | 2.353,00 |
| 19.03.2024 | 11,16 | 11,37 | 11,11 | 11,30 | 1,51% | 169,00 |
| 18.03.2024 | 11,09 | 11,21 | 11,01 | 11,13 | 0,53% | 372,00 |
| 15.03.2024 | 11,11 | 11,26 | 11,04 | 11,07 | -0,18% | 400,00 |
| 14.03.2024 | 11,30 | 11,36 | 11,04 | 11,09 | -1,84% | 37,00 |
| 13.03.2024 | 11,09 | 11,41 | 11,06 | 11,30 | 1,84% | 300,00 |
| 12.03.2024 | 11,09 | 11,16 | 11,04 | 11,10 | 0,09% | 1.150,00 |
| 11.03.2024 | 11,09 | 11,21 | 11,05 | 11,09 | -0,02% | - |
| 08.03.2024 | 11,33 | 11,42 | 11,04 | 11,09 | -1,96% | - |
| 07.03.2024 | 11,36 | 11,44 | 11,22 | 11,31 | -0,46% | - |
| 06.03.2024 | 11,60 | 11,64 | 11,32 | 11,36 | -1,98% | - |