11,435€
-0,55%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 11,50 | 11,56 | 11,43 | 11,45 | -0,46% | - |
| 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% | - |
| 05.03.2024 | 11,71 | 11,74 | 11,51 | 11,59 | -1,02% | 1.195,00 |
| 04.03.2024 | 11,46 | 11,99 | 11,44 | 11,71 | 2,09% | 2.000,00 |
| 01.03.2024 | 11,49 | 11,66 | 11,40 | 11,47 | -0,31% | 200,00 |
| 29.02.2024 | 11,34 | 11,53 | 11,31 | 11,51 | 1,45% | 100,00 |
| 28.02.2024 | 11,07 | 11,44 | 10,98 | 11,34 | 2,52% | - |
| 27.02.2024 | 11,00 | 11,22 | 10,96 | 11,07 | 0,60% | 109,00 |
| 26.02.2024 | 11,20 | 11,31 | 11,00 | 11,00 | -2,00% | 70,00 |
| 23.02.2024 | 11,20 | 11,32 | 11,16 | 11,22 | 0,27% | 147,00 |
| 22.02.2024 | 11,20 | 11,32 | 11,15 | 11,19 | -0,04% | - |
| 21.02.2024 | 11,34 | 11,39 | 11,15 | 11,20 | -1,25% | 500,00 |
| 20.02.2024 | 11,44 | 11,47 | 11,18 | 11,34 | -0,88% | 415,00 |
| 19.02.2024 | 11,39 | 11,47 | 11,37 | 11,44 | 0,40% | 1.013,00 |
| 16.02.2024 | 11,62 | 11,69 | 11,34 | 11,40 | -1,93% | 320,00 |
| 15.02.2024 | 11,72 | 11,76 | 11,44 | 11,62 | -0,89% | 7.189,00 |
| 14.02.2024 | 11,84 | 11,98 | 11,67 | 11,72 | -1,03% | - |
| 13.02.2024 | 12,07 | 12,09 | 11,65 | 11,85 | -1,90% | 2.673,00 |
| 12.02.2024 | 11,79 | 12,12 | 11,68 | 12,07 | 2,73% | 2.877,00 |
| 09.02.2024 | 11,89 | 11,98 | 11,73 | 11,75 | -1,08% | - |
| 08.02.2024 | 11,86 | 11,99 | 11,66 | 11,88 | 0,10% | 3.430,00 |
| 07.02.2024 | 11,91 | 12,05 | 11,34 | 11,87 | -0,33% | 8.511,00 |
| 06.02.2024 | 10,82 | 12,20 | 10,77 | 11,91 | 10,13% | 11.815,00 |
| 05.02.2024 | 11,23 | 11,28 | 10,75 | 10,81 | -3,72% | 315,00 |
| 02.02.2024 | 11,15 | 11,29 | 11,06 | 11,23 | 0,78% | 400,00 |
| 01.02.2024 | 10,85 | 11,16 | 10,73 | 11,14 | 2,63% | 6,00 |
| 31.01.2024 | 10,87 | 11,04 | 10,79 | 10,86 | 0,05% | 176,00 |
| 30.01.2024 | 10,67 | 10,99 | 10,63 | 10,85 | 1,89% | 303,00 |
| 29.01.2024 | 10,47 | 10,67 | 10,42 | 10,65 | 1,55% | 2.150,00 |
| 26.01.2024 | 10,46 | 10,58 | 10,41 | 10,49 | 0,27% | 900,00 |
| 25.01.2024 | 10,04 | 10,48 | 9,98 | 10,46 | 3,74% | 65,00 |
| 24.01.2024 | 10,47 | 10,53 | 10,03 | 10,08 | -3,70% | 1.247,00 |
| 23.01.2024 | 10,34 | 10,56 | 10,21 | 10,47 | 1,42% | 4,00 |
| 22.01.2024 | 10,28 | 10,46 | 10,23 | 10,32 | 0,58% | 529,00 |
| 19.01.2024 | 10,11 | 10,30 | 9,92 | 10,26 | 1,61% | 54,00 |
| 18.01.2024 | 10,35 | 10,48 | 10,08 | 10,10 | -2,40% | 250,00 |
| 17.01.2024 | 10,51 | 10,55 | 10,23 | 10,35 | -1,49% | 980,00 |
| 16.01.2024 | 10,52 | 10,58 | 10,28 | 10,51 | -0,06% | 1.250,00 |
| 15.01.2024 | 10,46 | 10,55 | 10,36 | 10,51 | 0,65% | - |
| 12.01.2024 | 10,66 | 10,71 | 10,42 | 10,44 | -1,94% | 635,00 |
| 11.01.2024 | 10,78 | 10,84 | 10,59 | 10,65 | -1,13% | 305,00 |
| 10.01.2024 | 10,85 | 10,85 | 10,69 | 10,77 | -0,59% | 224,00 |
| 09.01.2024 | 10,95 | 10,96 | 10,76 | 10,84 | -1,00% | 526,00 |
| 08.01.2024 | 10,87 | 10,97 | 10,78 | 10,95 | 1,20% | 23,00 |
| 05.01.2024 | 10,74 | 10,96 | 10,59 | 10,82 | 0,89% | 8,00 |
| 04.01.2024 | 10,77 | 10,84 | 10,62 | 10,72 | -0,39% | 202,00 |
| 03.01.2024 | 11,12 | 11,17 | 10,68 | 10,76 | -3,19% | 2.411,00 |
| 02.01.2024 | 11,19 | 11,30 | 10,92 | 11,12 | -0,53% | 282,00 |
| 29.12.2023 | 11,16 | 11,27 | 11,14 | 11,18 | 0,22% | 6,00 |
| 28.12.2023 | 11,17 | 11,20 | 11,08 | 11,15 | -0,09% | - |
| 27.12.2023 | 11,22 | 11,29 | 11,01 | 11,16 | -0,45% | 232,00 |
| 22.12.2023 | 11,22 | 11,29 | 11,09 | 11,21 | 0,01% | 300,00 |
| 21.12.2023 | 10,82 | 11,24 | 10,76 | 11,21 | 3,84% | 423,00 |
| 20.12.2023 | 10,94 | 11,08 | 10,78 | 10,80 | -1,13% | 119,00 |
| 19.12.2023 | 10,93 | 10,99 | 10,85 | 10,92 | 0,03% | 118,00 |
| 18.12.2023 | 11,01 | 11,07 | 10,91 | 10,92 | -0,97% | - |
| 15.12.2023 | 10,97 | 11,18 | 10,92 | 11,02 | 0,02% | 8.135,00 |
| 14.12.2023 | 10,30 | 11,03 | 10,29 | 11,02 | 6,97% | 2.824,00 |
| 13.12.2023 | 10,34 | 10,38 | 10,02 | 10,30 | -0,39% | 13.004,00 |
| 12.12.2023 | 10,33 | 10,39 | 10,20 | 10,34 | 0,22% | 5,00 |
| 11.12.2023 | 10,25 | 10,46 | 10,22 | 10,32 | 0,75% | 1.800,00 |
| 08.12.2023 | 10,03 | 10,27 | 10,01 | 10,24 | 2,18% | 900,00 |
| 07.12.2023 | 9,91 | 10,07 | 9,89 | 10,03 | 1,09% | 1.309,00 |
| 06.12.2023 | 9,84 | 10,08 | 9,82 | 9,92 | 0,78% | 220,00 |
| 05.12.2023 | 9,87 | 9,90 | 9,75 | 9,84 | -0,30% | 1.579,00 |
| 04.12.2023 | 9,75 | 9,98 | 9,68 | 9,87 | 1,62% | 6.185,00 |
| 01.12.2023 | 9,43 | 9,75 | 9,41 | 9,71 | 2,98% | 3.133,00 |
| 30.11.2023 | 9,67 | 9,91 | 9,36 | 9,43 | -2,45% | 440,00 |
| 29.11.2023 | 9,42 | 9,97 | 9,42 | 9,67 | 2,55% | 14.285,00 |
| 28.11.2023 | 9,42 | 9,46 | 9,34 | 9,43 | 0,02% | 112,00 |
| 27.11.2023 | 9,50 | 9,53 | 9,39 | 9,43 | -0,77% | 375,00 |
| 24.11.2023 | 9,45 | 9,62 | 9,34 | 9,50 | 0,53% | - |
| 23.11.2023 | 9,42 | 9,46 | 9,38 | 9,45 | 0,34% | - |
| 22.11.2023 | 9,34 | 9,55 | 9,34 | 9,42 | 1,04% | 12,00 |