10,349€
0,48%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,30 | 10,44 | 10,24 | 10,35 | 0,52% | 3.591,00 |
| 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 |
| 27.09.2024 | 9,64 | 9,84 | 9,62 | 9,69 | 1,23% | 9.520,00 |
| 26.09.2024 | 9,35 | 9,58 | 9,35 | 9,57 | 2,09% | 32.113,00 |
| 25.09.2024 | 9,73 | 9,73 | 9,25 | 9,38 | -3,36% | 39.600,00 |
| 24.09.2024 | 9,83 | 9,89 | 9,68 | 9,70 | -1,05% | 8.716,00 |
| 23.09.2024 | 9,70 | 9,81 | 9,65 | 9,81 | 1,35% | 18.839,00 |
| 20.09.2024 | 9,71 | 9,81 | 9,60 | 9,67 | -0,88% | 19.980,00 |
| 19.09.2024 | 10,00 | 10,11 | 9,76 | 9,76 | -1,91% | 9.099,00 |
| 18.09.2024 | 9,87 | 10,04 | 9,78 | 9,95 | 1,79% | 8.744,00 |
| 17.09.2024 | 9,69 | 10,00 | 9,69 | 9,78 | 0,70% | 5.009,00 |
| 16.09.2024 | 9,67 | 9,76 | 9,56 | 9,71 | 1,10% | 12.681,00 |
| 13.09.2024 | 9,60 | 9,70 | 9,51 | 9,60 | 0,27% | 9.940,00 |
| 12.09.2024 | 9,45 | 9,63 | 9,41 | 9,58 | 3,09% | 6.009,00 |
| 11.09.2024 | 9,35 | 9,38 | 9,21 | 9,29 | -0,86% | 11.539,00 |
| 10.09.2024 | 9,62 | 9,69 | 9,22 | 9,37 | -3,34% | 5.667,00 |
| 09.09.2024 | 9,50 | 9,72 | 9,50 | 9,69 | 1,29% | 13.964,00 |
| 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 |