9,775€
31,21%
Echtzeit-Aktienkurs Ford Otomotiv Sanayi A.S.
Bid:
Ask:
Aktienkurse zur Ford Otomotiv Sanayi A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 10,00 | 97,75 | 9,73 | 9,78 | -1,51% | - |
| 27.05.2025 | 10,08 | 10,08 | 9,85 | 9,93 | 16,76% | - |
| 23.05.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 0,00% | - |
| 22.05.2025 | 85,50 | 85,50 | 8,50 | 8,50 | -16,67% | - |
| 21.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 11,48% | - |
| 16.05.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,00% | - |
| 15.05.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -1,08% | - |
| 14.05.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | - |
| 13.05.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 8,67% | - |
| 12.05.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 1,76% | - |
| 09.05.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 3,66% | - |
| 08.05.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -8,38% | - |
| 07.05.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -10,05% | - |
| 06.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -5,24% | - |
| 05.05.2025 | 10,70 | 10,70 | 10,50 | 10,50 | 14,75% | 900,00 |
| 02.05.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -7,58% | - |
| 30.04.2025 | 9,65 | 9,90 | 9,65 | 9,90 | 4,76% | - |
| 29.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,56% | - |
| 28.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 25.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 24.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | - |
| 23.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -5,94% | - |
| 22.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 6,32% | - |
| 17.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -6,86% | - |
| 16.04.2025 | 9,90 | 10,30 | 9,90 | 10,20 | -1,92% | - |
| 15.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 14.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 11.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 10.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -8,47% | - |
| 09.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | - |
| 08.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 07.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -9,92% | - |
| 04.04.2025 | 11,60 | 12,10 | 11,60 | 12,10 | 3,42% | - |
| 03.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | - |
| 02.04.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 0,00% | - |
| 01.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -10,22% | - |
| 31.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 14,17% | - |
| 28.03.2025 | 11,80 | 12,40 | 11,80 | 12,00 | 0,00% | - |
| 27.03.2025 | 11,80 | 12,30 | 11,80 | 12,00 | -3,23% | - |
| 26.03.2025 | 11,80 | 12,40 | 11,80 | 12,40 | 8,77% | - |
| 24.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 21.03.2025 | 11,80 | 12,00 | 11,60 | 11,60 | 1,75% | - |
| 20.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -8,80% | - |
| 19.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 18.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 17.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 15.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 13.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 12.03.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 4,35% | - |
| 10.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 07.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 06.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 05.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 04.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 03.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 28.02.2025 | 11,10 | 11,40 | 11,10 | 11,30 | 0,00% | - |
| 27.02.2025 | 11,00 | 11,40 | 11,00 | 11,30 | 0,89% | - |
| 26.02.2025 | 11,30 | 11,30 | 11,30 | 11,20 | 1,82% | - |
| 24.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 21.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 20.02.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 3,51% | - |
| 19.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 18.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 17.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 14.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 13.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -5,93% | - |
| 12.02.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 2,61% | - |
| 11.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 10.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 07.02.2025 | 11,60 | 12,00 | 11,60 | 11,70 | 1,74% | - |
| 06.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 05.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 04.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 03.02.2025 | 11,80 | 12,10 | 11,60 | 11,60 | -0,85% | - |
| 31.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 30.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 29.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 24.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 23.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 21.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 20.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 17.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -9,30% | - |
| 16.01.2025 | 11,50 | 12,90 | 11,50 | 12,90 | 7,50% | 10,00 |
| 15.01.2025 | 11,80 | 12,10 | 11,80 | 12,00 | 0,00% | - |
| 14.01.2025 | 11,90 | 12,10 | 11,90 | 12,00 | -0,83% | - |
| 13.01.2025 | 12,20 | 12,50 | 12,10 | 12,10 | -2,42% | - |
| 10.01.2025 | 12,30 | 12,60 | 12,30 | 12,40 | 0,81% | - |
| 09.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 08.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 07.01.2025 | 12,00 | 12,60 | 12,00 | 12,60 | 0,00% | - |
| 06.01.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 5,00% | - |
| 03.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 02.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 30.12.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 4,17% | - |
| 27.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 23.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |