8,877€
-0,42%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,99 | 9,01 | 8,84 | 8,84 | -0,83% | 16.397,00 |
| 20.02.2025 | 8,89 | 8,95 | 8,87 | 8,91 | -1,03% | 6.816,00 |
| 19.02.2025 | 8,94 | 9,01 | 8,85 | 9,01 | 1,20% | 35.945,00 |
| 18.02.2025 | 9,09 | 9,09 | 8,83 | 8,90 | -3,53% | 59.935,00 |
| 17.02.2025 | 9,09 | 9,24 | 9,00 | 9,23 | 2,40% | 38.937,00 |
| 14.02.2025 | 9,00 | 9,03 | 8,90 | 9,01 | 0,21% | 14.224,00 |
| 13.02.2025 | 8,91 | 9,01 | 8,82 | 8,99 | 0,81% | 38.451,00 |
| 12.02.2025 | 8,94 | 8,94 | 8,81 | 8,92 | 0,13% | 22.778,00 |
| 11.02.2025 | 8,99 | 8,99 | 8,80 | 8,91 | -0,96% | 43.756,00 |
| 10.02.2025 | 9,00 | 9,05 | 8,88 | 8,99 | -0,07% | 28.507,00 |
| 07.02.2025 | 9,00 | 9,09 | 8,83 | 9,00 | 0,71% | 33.907,00 |
| 06.02.2025 | 9,32 | 9,40 | 8,94 | 8,94 | -7,30% | 104.442,00 |
| 05.02.2025 | 9,64 | 9,84 | 9,64 | 9,64 | -1,18% | 15.720,00 |
| 04.02.2025 | 9,77 | 9,77 | 9,55 | 9,76 | 0,77% | 17.730,00 |
| 03.02.2025 | 9,67 | 9,70 | 9,32 | 9,68 | 0,21% | 29.969,00 |
| 31.01.2025 | 9,72 | 9,91 | 9,66 | 9,66 | -0,31% | 11.758,00 |
| 30.01.2025 | 9,87 | 9,95 | 9,69 | 9,69 | -0,89% | 8.241,00 |
| 29.01.2025 | 9,61 | 9,83 | 9,61 | 9,78 | 1,77% | 10.812,00 |
| 28.01.2025 | 9,82 | 10,00 | 9,53 | 9,61 | -2,75% | 10.942,00 |
| 27.01.2025 | 9,66 | 9,91 | 9,52 | 9,88 | 2,67% | 22.910,00 |
| 24.01.2025 | 9,75 | 9,77 | 9,61 | 9,62 | -1,22% | 20.425,00 |
| 23.01.2025 | 9,68 | 9,77 | 9,60 | 9,74 | 0,98% | 14.696,00 |
| 22.01.2025 | 10,15 | 10,15 | 9,62 | 9,65 | -3,64% | 22.754,00 |
| 21.01.2025 | 10,33 | 10,33 | 9,80 | 10,01 | -0,89% | 155.926,00 |
| 20.01.2025 | 9,93 | 11,00 | 9,83 | 10,10 | 2,38% | 39.192,00 |
| 17.01.2025 | 9,79 | 9,90 | 9,70 | 9,87 | 1,20% | 5.010,00 |
| 16.01.2025 | 9,64 | 9,77 | 9,64 | 9,75 | 0,44% | 5.280,00 |
| 15.01.2025 | 9,55 | 9,77 | 9,40 | 9,71 | 2,37% | 14.105,00 |
| 14.01.2025 | 9,56 | 9,56 | 9,42 | 9,48 | 0,59% | 8.715,00 |
| 13.01.2025 | 9,50 | 9,52 | 9,35 | 9,42 | 0,04% | 10.278,00 |
| 10.01.2025 | 9,50 | 9,57 | 9,35 | 9,42 | -1,54% | 10.016,00 |
| 09.01.2025 | 9,48 | 9,57 | 9,41 | 9,57 | 1,61% | 1.840,00 |
| 08.01.2025 | 9,46 | 9,56 | 9,31 | 9,42 | -0,03% | 4.280,00 |
| 07.01.2025 | 9,60 | 9,63 | 9,39 | 9,42 | -2,08% | 8.109,00 |
| 06.01.2025 | 9,55 | 9,83 | 9,55 | 9,62 | 0,09% | 414.185,00 |
| 03.01.2025 | 9,45 | 9,61 | 9,30 | 9,61 | 1,90% | 8.452,00 |
| 02.01.2025 | 9,59 | 9,67 | 9,43 | 9,43 | -1,48% | 6.911,00 |
| 30.12.2024 | 9,51 | 9,63 | 9,51 | 9,57 | -0,50% | 5.482,00 |
| 27.12.2024 | 9,60 | 9,77 | 9,59 | 9,62 | 1,11% | 16.637,00 |
| 23.12.2024 | 9,46 | 9,57 | 9,40 | 9,51 | -0,23% | 14.352,00 |
| 20.12.2024 | 9,42 | 9,54 | 9,16 | 9,54 | 1,20% | 11.833,00 |
| 19.12.2024 | 9,35 | 9,53 | 9,32 | 9,42 | 0,73% | 9.690,00 |
| 18.12.2024 | 9,51 | 9,62 | 9,36 | 9,36 | -1,29% | 16.662,00 |
| 17.12.2024 | 9,47 | 9,61 | 9,44 | 9,48 | -0,49% | 12.830,00 |
| 16.12.2024 | 9,79 | 9,79 | 9,45 | 9,52 | -3,53% | 47.705,00 |
| 13.12.2024 | 9,99 | 10,00 | 9,86 | 9,87 | -0,84% | 8.613,00 |
| 12.12.2024 | 9,94 | 9,99 | 9,86 | 9,96 | 0,56% | 8.467,00 |
| 11.12.2024 | 10,12 | 10,14 | 9,80 | 9,90 | -2,13% | 22.719,00 |
| 10.12.2024 | 10,00 | 10,17 | 9,96 | 10,12 | 0,50% | 14.635,00 |
| 09.12.2024 | 9,92 | 10,15 | 9,91 | 10,07 | 1,45% | 22.842,00 |
| 06.12.2024 | 9,92 | 10,01 | 9,81 | 9,92 | 0,22% | 11.798,00 |
| 05.12.2024 | 10,17 | 10,27 | 9,83 | 9,90 | -2,52% | 24.471,00 |
| 04.12.2024 | 10,27 | 10,38 | 10,07 | 10,16 | -1,67% | 12.497,00 |
| 03.12.2024 | 10,53 | 10,53 | 10,31 | 10,33 | -1,36% | 15.187,00 |
| 02.12.2024 | 10,51 | 10,65 | 10,47 | 10,47 | -0,96% | 2.577,00 |
| 29.11.2024 | 10,46 | 10,64 | 10,46 | 10,57 | -0,09% | 8.366,00 |
| 28.11.2024 | 10,61 | 10,62 | 10,47 | 10,58 | 0,78% | 4.577,00 |
| 27.11.2024 | 10,55 | 10,66 | 10,48 | 10,50 | -1,09% | 18.807,00 |
| 26.11.2024 | 10,81 | 10,84 | 10,59 | 10,62 | -2,89% | 6.626,00 |
| 25.11.2024 | 10,66 | 10,94 | 10,66 | 10,93 | 1,84% | 38.034,00 |
| 22.11.2024 | 10,36 | 10,91 | 10,24 | 10,74 | 4,23% | 18.340,00 |
| 21.11.2024 | 10,11 | 10,35 | 10,07 | 10,30 | 1,46% | 11.018,00 |
| 20.11.2024 | 10,47 | 10,51 | 10,06 | 10,15 | -2,83% | 12.172,00 |
| 19.11.2024 | 10,55 | 10,65 | 10,41 | 10,45 | -1,47% | 16.078,00 |
| 18.11.2024 | 10,51 | 10,65 | 10,39 | 10,60 | 0,91% | 54.655,00 |
| 15.11.2024 | 10,50 | 10,57 | 10,37 | 10,51 | -0,32% | 11.273,00 |
| 14.11.2024 | 10,46 | 10,65 | 10,46 | 10,54 | 0,40% | 16.118,00 |
| 13.11.2024 | 10,42 | 10,54 | 10,36 | 10,50 | 0,81% | 32.037,00 |
| 12.11.2024 | 10,48 | 10,60 | 10,33 | 10,42 | -1,53% | 29.462,00 |
| 11.11.2024 | 10,20 | 10,64 | 10,20 | 10,58 | 3,36% | 37.383,00 |
| 08.11.2024 | 10,12 | 10,24 | 10,05 | 10,23 | 0,27% | 11.734,00 |
| 07.11.2024 | 10,40 | 10,50 | 10,04 | 10,21 | -2,05% | 25.256,00 |
| 06.11.2024 | 10,01 | 10,49 | 9,80 | 10,42 | 6,99% | 71.021,00 |
| 05.11.2024 | 9,50 | 9,74 | 9,50 | 9,74 | 2,05% | 7.187,00 |
| 04.11.2024 | 9,44 | 9,65 | 9,34 | 9,54 | 0,77% | 6.937,00 |
| 01.11.2024 | 9,48 | 9,57 | 9,45 | 9,47 | 0,32% | 8.191,00 |
| 31.10.2024 | 9,55 | 9,64 | 9,44 | 9,44 | -2,26% | 4.195,00 |
| 30.10.2024 | 9,66 | 9,67 | 9,55 | 9,66 | 0,49% | 9.142,00 |
| 29.10.2024 | 9,98 | 10,00 | 9,49 | 9,61 | -4,73% | 46.842,00 |
| 28.10.2024 | 10,28 | 10,72 | 9,87 | 10,09 | -1,96% | 46.582,00 |
| 25.10.2024 | 10,30 | 10,40 | 10,20 | 10,29 | -0,79% | 5.875,00 |
| 24.10.2024 | 10,22 | 10,48 | 10,22 | 10,37 | 0,70% | 7.780,00 |
| 23.10.2024 | 10,19 | 10,40 | 10,19 | 10,30 | 0,00% | 20.822,00 |
| 22.10.2024 | 10,06 | 10,30 | 10,00 | 10,30 | 2,28% | 63.965,00 |
| 21.10.2024 | 10,15 | 10,27 | 10,03 | 10,07 | -1,54% | 12.878,00 |
| 18.10.2024 | 10,22 | 10,29 | 10,14 | 10,23 | -0,16% | 4.936,00 |
| 17.10.2024 | 10,20 | 10,26 | 10,12 | 10,24 | 0,71% | 8.868,00 |
| 16.10.2024 | 10,00 | 10,21 | 9,92 | 10,17 | 1,42% | 10.976,00 |
| 15.10.2024 | 10,10 | 10,10 | 9,95 | 10,03 | 0,30% | 19.114,00 |
| 14.10.2024 | 9,85 | 10,00 | 9,78 | 10,00 | 1,53% | 7.103,00 |
| 11.10.2024 | 9,82 | 9,87 | 9,72 | 9,85 | 0,77% | 10.132,00 |
| 10.10.2024 | 9,73 | 9,79 | 9,63 | 9,77 | 0,75% | 15.829,00 |
| 09.10.2024 | 9,61 | 9,76 | 9,49 | 9,70 | 1,08% | 11.554,00 |
| 08.10.2024 | 9,51 | 9,61 | 9,45 | 9,60 | 0,46% | 22.563,00 |
| 07.10.2024 | 9,67 | 9,67 | 9,55 | 9,55 | -0,62% | 8.226,00 |
| 04.10.2024 | 9,51 | 9,66 | 9,46 | 9,61 | 2,34% | 2.613,00 |
| 03.10.2024 | 9,55 | 9,55 | 9,39 | 9,39 | -1,07% | 3.339,00 |
| 02.10.2024 | 9,72 | 9,72 | 9,46 | 9,50 | -2,42% | 7.031,00 |
| 01.10.2024 | 9,62 | 9,80 | 9,57 | 9,73 | 2,29% | 28.979,00 |
| 30.09.2024 | 9,69 | 9,69 | 9,26 | 9,51 | -1,84% | 51.464,00 |