9,633€
0,66%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 9,55 | 9,66 | 9,54 | 9,63 | 0,66% | - |
| 06.09.2024 | 9,74 | 9,74 | 9,52 | 9,57 | -1,47% | 9.209,00 |
| 05.09.2024 | 9,92 | 10,00 | 9,66 | 9,71 | -1,19% | 18.801,00 |
| 04.09.2024 | 9,97 | 10,06 | 9,82 | 9,83 | -1,21% | 45.268,00 |
| 03.09.2024 | 10,00 | 10,07 | 9,88 | 9,95 | -0,30% | 84.470,00 |
| 02.09.2024 | 10,00 | 10,13 | 9,83 | 9,98 | -1,50% | 265.732,00 |
| 30.08.2024 | 10,09 | 10,13 | 9,99 | 10,13 | 1,02% | 52.379,00 |
| 29.08.2024 | 9,95 | 10,09 | 9,85 | 10,03 | 0,90% | 263.594,00 |
| 28.08.2024 | 9,93 | 10,08 | 9,88 | 9,94 | 0,08% | 11.957,00 |
| 27.08.2024 | 9,91 | 10,01 | 9,86 | 9,93 | 0,02% | 31.684,00 |
| 26.08.2024 | 10,03 | 10,17 | 9,90 | 9,93 | -1,56% | 274.837,00 |
| 23.08.2024 | 9,86 | 10,09 | 9,77 | 10,09 | 2,35% | 9.029,00 |
| 22.08.2024 | 9,79 | 9,89 | 9,74 | 9,86 | 1,68% | 12.667,00 |
| 21.08.2024 | 9,65 | 9,80 | 9,55 | 9,69 | 0,55% | 11.577,00 |
| 20.08.2024 | 9,73 | 9,78 | 9,62 | 9,64 | -0,53% | 12.391,00 |
| 19.08.2024 | 9,47 | 9,70 | 9,47 | 9,69 | 2,40% | 19.539,00 |
| 16.08.2024 | 9,60 | 9,60 | 9,44 | 9,46 | -0,57% | 12.043,00 |
| 15.08.2024 | 9,24 | 9,55 | 9,24 | 9,52 | 2,48% | 13.636,00 |
| 14.08.2024 | 9,28 | 9,30 | 9,18 | 9,29 | 1,20% | 7.353,00 |
| 13.08.2024 | 9,08 | 9,18 | 8,94 | 9,18 | 1,64% | 8.254,00 |
| 12.08.2024 | 9,30 | 9,42 | 9,03 | 9,03 | -2,67% | 25.566,00 |
| 09.08.2024 | 9,37 | 9,37 | 9,17 | 9,28 | -0,12% | 11.086,00 |
| 08.08.2024 | 8,93 | 9,39 | 8,90 | 9,29 | 3,75% | 37.500,00 |
| 07.08.2024 | 8,96 | 9,13 | 8,94 | 8,95 | -0,49% | 19.960,00 |
| 06.08.2024 | 9,05 | 9,19 | 8,90 | 9,00 | 1,32% | 40.679,00 |
| 05.08.2024 | 9,21 | 9,21 | 8,64 | 8,88 | -3,37% | 52.291,00 |
| 02.08.2024 | 9,89 | 9,90 | 9,19 | 9,19 | -7,17% | 38.808,00 |
| 01.08.2024 | 10,02 | 10,12 | 9,85 | 9,90 | -1,00% | 32.092,00 |
| 31.07.2024 | 10,02 | 10,25 | 9,88 | 10,00 | -0,36% | 28.562,00 |
| 30.07.2024 | 10,20 | 10,28 | 9,99 | 10,04 | -0,93% | 22.981,00 |
| 29.07.2024 | 10,41 | 10,54 | 10,00 | 10,13 | -1,97% | 25.061,00 |
| 26.07.2024 | 10,42 | 10,60 | 10,20 | 10,33 | 0,33% | 53.246,00 |
| 25.07.2024 | 11,30 | 11,35 | 10,30 | 10,30 | -18,38% | 111.001,00 |
| 24.07.2024 | 12,72 | 12,76 | 12,53 | 12,62 | -1,02% | 13.436,00 |
| 23.07.2024 | 12,96 | 13,29 | 12,55 | 12,75 | -1,62% | 11.601,00 |
| 22.07.2024 | 12,91 | 12,97 | 12,70 | 12,96 | 0,39% | 7.672,00 |
| 19.07.2024 | 13,41 | 13,50 | 12,83 | 12,91 | -3,41% | 18.271,00 |
| 18.07.2024 | 13,34 | 13,57 | 13,17 | 13,37 | 1,41% | 28.040,00 |
| 17.07.2024 | 13,13 | 13,30 | 13,01 | 13,18 | 0,02% | 9.075,00 |
| 16.07.2024 | 13,05 | 13,27 | 12,99 | 13,18 | 0,97% | 15.887,00 |
| 15.07.2024 | 12,80 | 13,22 | 12,78 | 13,05 | 1,13% | 25.475,00 |
| 12.07.2024 | 12,45 | 13,00 | 12,13 | 12,91 | 4,05% | 49.058,00 |
| 11.07.2024 | 12,07 | 12,43 | 12,07 | 12,40 | 1,97% | 20.475,00 |
| 10.07.2024 | 11,86 | 12,19 | 11,86 | 12,16 | 1,93% | 2.257,00 |
| 09.07.2024 | 11,95 | 12,05 | 11,93 | 11,93 | 0,07% | 5.250,00 |
| 08.07.2024 | 11,88 | 12,16 | 11,85 | 11,93 | 0,95% | 8.717,00 |
| 05.07.2024 | 11,86 | 11,93 | 11,81 | 11,81 | -0,40% | 10.836,00 |
| 04.07.2024 | 11,97 | 11,97 | 11,75 | 11,86 | 0,05% | 2.389,00 |
| 03.07.2024 | 11,88 | 11,99 | 11,86 | 11,86 | -0,92% | 6.622,00 |
| 02.07.2024 | 11,91 | 12,05 | 11,78 | 11,97 | 0,61% | 19.600,00 |
| 01.07.2024 | 11,60 | 11,97 | 11,60 | 11,89 | 1,26% | 10.835,00 |
| 28.06.2024 | 11,50 | 11,75 | 11,38 | 11,75 | 2,48% | 5.780,00 |
| 27.06.2024 | 11,33 | 11,52 | 11,25 | 11,46 | 1,31% | 13.572,00 |
| 26.06.2024 | 11,28 | 11,39 | 11,21 | 11,31 | 0,48% | 10.433,00 |
| 25.06.2024 | 11,32 | 11,43 | 11,26 | 11,26 | -1,14% | 10.103,00 |
| 24.06.2024 | 11,01 | 11,40 | 11,01 | 11,39 | 2,95% | 10.316,00 |
| 21.06.2024 | 11,14 | 11,18 | 11,00 | 11,06 | -0,11% | 4.137,00 |
| 20.06.2024 | 10,96 | 11,08 | 10,88 | 11,08 | 1,21% | 10.905,00 |
| 19.06.2024 | 10,92 | 11,18 | 10,90 | 10,94 | -0,31% | 12.043,00 |
| 18.06.2024 | 11,01 | 11,05 | 10,97 | 10,98 | -0,49% | 7.919,00 |
| 17.06.2024 | 10,86 | 11,03 | 10,86 | 11,03 | 0,80% | 10.963,00 |
| 14.06.2024 | 11,08 | 11,15 | 10,86 | 10,94 | -1,81% | 10.817,00 |
| 13.06.2024 | 11,23 | 11,23 | 11,02 | 11,15 | -0,13% | 8.668,00 |
| 12.06.2024 | 11,21 | 11,37 | 11,15 | 11,16 | -1,03% | 15.127,00 |
| 11.06.2024 | 11,43 | 11,51 | 11,24 | 11,28 | -2,93% | 6.178,00 |
| 10.06.2024 | 11,23 | 11,62 | 11,20 | 11,62 | 4,14% | 18.572,00 |
| 07.06.2024 | 11,02 | 11,23 | 11,01 | 11,15 | 1,29% | 9.151,00 |
| 06.06.2024 | 11,13 | 11,15 | 11,01 | 11,01 | -0,79% | 7.503,00 |
| 05.06.2024 | 11,15 | 11,15 | 10,90 | 11,10 | 0,84% | 5.492,00 |
| 04.06.2024 | 11,11 | 11,21 | 10,99 | 11,01 | -1,59% | 1.631,00 |
| 03.06.2024 | 11,14 | 11,30 | 11,07 | 11,19 | -0,04% | 3.645,00 |
| 31.05.2024 | 10,79 | 11,19 | 10,78 | 11,19 | 3,29% | 8.786,00 |
| 30.05.2024 | 10,78 | 10,83 | 10,62 | 10,83 | 1,63% | 3.493,00 |
| 29.05.2024 | 10,76 | 10,84 | 10,66 | 10,66 | -0,86% | 14.935,00 |
| 28.05.2024 | 11,15 | 11,19 | 10,75 | 10,75 | -4,63% | 19.713,00 |
| 27.05.2024 | 11,13 | 11,33 | 11,12 | 11,27 | 0,73% | 15.698,00 |
| 24.05.2024 | 11,27 | 11,27 | 11,12 | 11,19 | 0,41% | 6.798,00 |
| 23.05.2024 | 11,18 | 11,29 | 11,08 | 11,15 | 0,23% | 6.871,00 |
| 22.05.2024 | 11,25 | 11,25 | 11,07 | 11,12 | -0,70% | 17.666,00 |
| 21.05.2024 | 11,25 | 11,25 | 11,10 | 11,20 | -0,46% | 5.459,00 |
| 20.05.2024 | 11,35 | 11,36 | 11,25 | 11,25 | -0,88% | 3.329,00 |
| 17.05.2024 | 11,42 | 11,43 | 11,31 | 11,35 | -0,65% | 11.835,00 |
| 16.05.2024 | 11,26 | 11,42 | 11,26 | 11,42 | 1,06% | 4.125,00 |
| 15.05.2024 | 11,56 | 11,57 | 11,23 | 11,30 | -1,38% | 12.766,00 |
| 14.05.2024 | 11,36 | 11,61 | 11,36 | 11,46 | -0,05% | 9.744,00 |
| 13.05.2024 | 11,19 | 11,49 | 11,08 | 11,47 | 2,78% | 14.707,00 |
| 10.05.2024 | 11,36 | 11,36 | 11,10 | 11,16 | -1,22% | 10.167,00 |
| 09.05.2024 | 11,23 | 11,34 | 11,23 | 11,30 | -0,30% | 1.768,00 |
| 08.05.2024 | 11,30 | 11,37 | 11,22 | 11,33 | 0,07% | 12.534,00 |
| 07.05.2024 | 11,65 | 11,65 | 11,32 | 11,32 | -2,50% | 11.824,00 |
| 06.05.2024 | 11,61 | 11,67 | 11,50 | 11,61 | 0,40% | 3.831,00 |
| 03.05.2024 | 11,64 | 11,76 | 11,51 | 11,57 | -0,09% | 23.843,00 |
| 02.05.2024 | 11,48 | 11,70 | 11,35 | 11,58 | 1,12% | 16.338,00 |
| 30.04.2024 | 11,81 | 11,93 | 11,38 | 11,45 | -3,46% | 18.383,00 |
| 29.04.2024 | 12,02 | 12,04 | 11,73 | 11,86 | -1,28% | 13.528,00 |
| 26.04.2024 | 12,21 | 12,21 | 11,82 | 12,01 | 1,01% | 16.744,00 |
| 25.04.2024 | 12,30 | 12,46 | 11,80 | 11,89 | -1,82% | 46.458,00 |
| 24.04.2024 | 12,14 | 12,26 | 11,97 | 12,11 | 0,18% | 15.619,00 |
| 23.04.2024 | 12,10 | 12,34 | 12,00 | 12,09 | 0,42% | 11.732,00 |
| 22.04.2024 | 11,42 | 12,10 | 11,36 | 12,04 | 5,97% | 22.284,00 |