12,612€
-0,49%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 12,67 | 12,72 | 12,45 | 12,65 | -0,21% | 8.093,00 |
| 07.06.2023 | 12,09 | 12,67 | 11,99 | 12,67 | 4,71% | 20.811,00 |
| 06.06.2023 | 11,60 | 12,10 | 11,60 | 12,10 | 2,98% | 22.323,00 |
| 05.06.2023 | 11,57 | 11,90 | 11,50 | 11,75 | 1,49% | 25.728,00 |
| 02.06.2023 | 11,29 | 11,63 | 11,19 | 11,58 | 2,95% | 18.257,00 |
| 01.06.2023 | 11,29 | 11,32 | 11,08 | 11,25 | 0,43% | 11.377,00 |
| 31.05.2023 | 11,76 | 11,88 | 11,20 | 11,20 | -4,99% | 27.123,00 |
| 30.05.2023 | 11,56 | 11,89 | 11,46 | 11,79 | 4,26% | 39.108,00 |
| 29.05.2023 | 11,35 | 11,39 | 11,23 | 11,31 | -0,16% | 7.919,00 |
| 26.05.2023 | 10,74 | 11,45 | 10,70 | 11,33 | 6,47% | 34.983,00 |
| 25.05.2023 | 10,52 | 10,72 | 10,52 | 10,64 | 1,22% | 4.000,00 |
| 24.05.2023 | 10,97 | 10,97 | 10,48 | 10,51 | -3,52% | 5.880,00 |
| 23.05.2023 | 10,84 | 11,04 | 10,73 | 10,89 | 1,72% | 3.815,00 |
| 22.05.2023 | 10,79 | 10,87 | 10,60 | 10,71 | -0,41% | 8.218,00 |
| 19.05.2023 | 10,67 | 10,87 | 10,67 | 10,75 | 0,77% | 7.290,00 |
| 18.05.2023 | 10,66 | 10,78 | 10,58 | 10,67 | 0,32% | 2.080,00 |
| 17.05.2023 | 10,37 | 10,72 | 10,37 | 10,64 | 2,53% | 8.498,00 |
| 16.05.2023 | 10,71 | 10,72 | 10,38 | 10,38 | -3,06% | 12.127,00 |
| 15.05.2023 | 10,79 | 10,84 | 10,68 | 10,70 | -0,54% | 6.521,00 |
| 12.05.2023 | 10,91 | 10,97 | 10,76 | 10,76 | -1,01% | 2.368,00 |
| 11.05.2023 | 10,81 | 10,93 | 10,80 | 10,87 | 1,23% | 6.309,00 |
| 10.05.2023 | 10,87 | 10,92 | 10,74 | 10,74 | -1,03% | 2.732,00 |
| 09.05.2023 | 10,97 | 10,97 | 10,78 | 10,85 | -0,60% | 24.716,00 |
| 08.05.2023 | 10,89 | 10,95 | 10,79 | 10,92 | 0,20% | 5.341,00 |
| 05.05.2023 | 10,50 | 10,90 | 10,50 | 10,90 | 3,75% | 14.334,00 |
| 04.05.2023 | 10,69 | 10,76 | 10,44 | 10,50 | -2,20% | 15.219,00 |
| 03.05.2023 | 10,66 | 10,93 | 10,48 | 10,74 | 0,69% | 33.793,00 |
| 02.05.2023 | 11,05 | 11,08 | 10,65 | 10,66 | -0,95% | 17.376,00 |
| 28.04.2023 | 10,55 | 10,79 | 10,42 | 10,77 | 1,82% | 17.020,00 |
| 27.04.2023 | 10,41 | 10,60 | 10,39 | 10,57 | 1,19% | 9.833,00 |
| 26.04.2023 | 10,74 | 10,78 | 10,45 | 10,45 | -2,28% | 12.149,00 |
| 25.04.2023 | 10,90 | 11,05 | 10,69 | 10,69 | -2,69% | 11.688,00 |
| 24.04.2023 | 10,82 | 10,99 | 10,71 | 10,99 | 2,12% | 21.811,00 |
| 21.04.2023 | 10,89 | 10,89 | 10,65 | 10,76 | 0,37% | 16.972,00 |
| 20.04.2023 | 11,15 | 11,15 | 10,56 | 10,72 | -4,01% | 13.828,00 |
| 19.04.2023 | 11,61 | 11,61 | 11,12 | 11,17 | -3,72% | 15.137,00 |
| 18.04.2023 | 11,60 | 11,70 | 11,51 | 11,60 | -0,02% | 5.166,00 |
| 17.04.2023 | 11,43 | 11,60 | 11,40 | 11,60 | 2,33% | 8.864,00 |
| 14.04.2023 | 11,26 | 11,40 | 11,20 | 11,34 | 0,32% | 5.874,00 |
| 13.04.2023 | 11,47 | 11,62 | 11,12 | 11,30 | -1,70% | 7.887,00 |
| 12.04.2023 | 11,72 | 11,92 | 11,50 | 11,50 | -2,79% | 16.325,00 |
| 11.04.2023 | 11,73 | 11,96 | 11,59 | 11,83 | 4,51% | 16.429,00 |
| 06.04.2023 | 11,44 | 11,60 | 11,24 | 11,32 | -0,35% | 83.889,00 |
| 05.04.2023 | 11,56 | 11,67 | 11,29 | 11,36 | -1,09% | 14.131,00 |
| 04.04.2023 | 11,65 | 11,77 | 11,45 | 11,49 | -0,99% | 10.324,00 |
| 03.04.2023 | 11,67 | 11,68 | 11,46 | 11,60 | 1,00% | 9.970,00 |
| 31.03.2023 | 11,21 | 11,53 | 11,21 | 11,49 | 2,59% | 14.656,00 |
| 30.03.2023 | 11,15 | 11,35 | 11,06 | 11,20 | 0,77% | 19.513,00 |
| 29.03.2023 | 10,81 | 11,11 | 10,78 | 11,11 | 4,32% | 20.011,00 |
| 28.03.2023 | 10,74 | 10,74 | 10,61 | 10,65 | -1,07% | 4.970,00 |
| 27.03.2023 | 10,78 | 10,82 | 10,60 | 10,77 | 1,08% | 6.366,00 |
| 24.03.2023 | 10,56 | 10,70 | 10,45 | 10,65 | 1,96% | 10.392,00 |
| 23.03.2023 | 10,76 | 10,78 | 10,45 | 10,45 | -1,46% | 32.115,00 |
| 22.03.2023 | 10,92 | 11,01 | 10,60 | 10,60 | -3,15% | 14.945,00 |
| 21.03.2023 | 10,51 | 10,95 | 10,41 | 10,95 | 4,24% | 35.973,00 |
| 20.03.2023 | 10,56 | 10,69 | 10,42 | 10,50 | -1,41% | 30.880,00 |
| 17.03.2023 | 11,16 | 11,16 | 10,45 | 10,65 | -4,74% | 37.234,00 |
| 16.03.2023 | 11,08 | 11,18 | 10,94 | 11,18 | 1,73% | 10.886,00 |
| 15.03.2023 | 11,18 | 11,18 | 10,80 | 10,99 | -1,66% | 11.339,00 |
| 14.03.2023 | 11,23 | 11,50 | 11,05 | 11,18 | -0,89% | 6.077,00 |
| 13.03.2023 | 11,44 | 11,48 | 10,59 | 11,28 | -0,66% | 12.995,00 |
| 10.03.2023 | 11,72 | 11,80 | 11,30 | 11,35 | -3,81% | 6.352,00 |
| 09.03.2023 | 12,29 | 12,33 | 11,80 | 11,80 | -3,59% | 3.105,00 |
| 08.03.2023 | 12,22 | 12,24 | 12,12 | 12,24 | 0,53% | 5.213,00 |
| 07.03.2023 | 12,22 | 12,24 | 12,10 | 12,18 | 0,16% | 12.011,00 |
| 06.03.2023 | 12,38 | 12,40 | 12,12 | 12,16 | -0,94% | 18.888,00 |
| 03.03.2023 | 11,85 | 12,33 | 11,81 | 12,27 | 3,90% | 16.863,00 |
| 02.03.2023 | 11,58 | 11,81 | 11,40 | 11,81 | 2,38% | 6.365,00 |
| 01.03.2023 | 11,42 | 11,73 | 11,30 | 11,54 | 0,96% | 3.750,00 |
| 28.02.2023 | 11,30 | 11,47 | 11,30 | 11,43 | -0,09% | 9.943,00 |
| 27.02.2023 | 11,35 | 11,71 | 11,24 | 11,44 | 1,28% | 16.121,00 |
| 24.02.2023 | 11,44 | 11,53 | 11,19 | 11,29 | -1,44% | 8.378,00 |
| 23.02.2023 | 11,53 | 11,70 | 11,25 | 11,46 | -0,65% | 13.219,00 |
| 22.02.2023 | 11,57 | 11,61 | 11,45 | 11,53 | 0,48% | 10.212,00 |
| 21.02.2023 | 12,13 | 12,13 | 11,46 | 11,48 | -5,36% | 19.766,00 |
| 20.02.2023 | 11,99 | 12,13 | 11,98 | 12,13 | 0,71% | 5.334,00 |
| 17.02.2023 | 12,03 | 12,13 | 11,95 | 12,04 | -1,31% | 4.955,00 |
| 16.02.2023 | 11,92 | 12,20 | 11,80 | 12,20 | 1,16% | 14.028,00 |
| 15.02.2023 | 12,09 | 12,10 | 11,82 | 12,06 | -0,37% | 5.675,00 |
| 14.02.2023 | 12,19 | 12,45 | 12,00 | 12,11 | -0,74% | 13.813,00 |
| 13.02.2023 | 12,00 | 12,20 | 11,84 | 12,20 | 2,78% | 19.406,00 |
| 10.02.2023 | 11,97 | 12,07 | 11,60 | 11,87 | -5,46% | 20.594,00 |
| 09.02.2023 | 12,48 | 12,88 | 12,48 | 12,55 | 0,16% | 29.398,00 |
| 08.02.2023 | 12,49 | 12,72 | 12,37 | 12,53 | 0,64% | 46.787,00 |
| 07.02.2023 | 12,18 | 12,50 | 12,18 | 12,45 | 2,05% | 18.102,00 |
| 06.02.2023 | 12,20 | 12,28 | 11,97 | 12,20 | 0,00% | 35.680,00 |
| 03.02.2023 | 12,40 | 12,52 | 11,77 | 12,20 | -7,01% | 73.731,00 |
| 02.02.2023 | 12,63 | 13,34 | 12,62 | 13,12 | 4,29% | 24.732,00 |
| 01.02.2023 | 12,36 | 12,70 | 12,35 | 12,58 | 1,21% | 9.878,00 |
| 31.01.2023 | 11,85 | 12,46 | 11,77 | 12,43 | 4,76% | 17.211,00 |
| 30.01.2023 | 12,12 | 12,21 | 11,87 | 11,87 | -2,83% | 18.690,00 |
| 27.01.2023 | 11,76 | 12,28 | 11,74 | 12,21 | 3,08% | 10.468,00 |
| 26.01.2023 | 11,69 | 11,95 | 11,69 | 11,85 | 1,37% | 8.302,00 |
| 25.01.2023 | 11,75 | 11,95 | 11,48 | 11,69 | -0,43% | 13.630,00 |
| 24.01.2023 | 11,64 | 11,86 | 11,64 | 11,74 | -0,04% | 14.047,00 |
| 23.01.2023 | 11,30 | 11,88 | 11,27 | 11,74 | 4,08% | 7.970,00 |
| 20.01.2023 | 11,20 | 11,35 | 11,16 | 11,28 | -0,18% | 4.232,00 |
| 19.01.2023 | 11,35 | 11,41 | 11,18 | 11,30 | -3,00% | 9.726,00 |
| 18.01.2023 | 11,61 | 11,80 | 11,60 | 11,65 | -0,77% | 4.246,00 |
| 17.01.2023 | 11,75 | 11,84 | 11,46 | 11,74 | 0,00% | 8.609,00 |