9,171€
-0,21%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 9,30 | 9,39 | 9,17 | 9,19 | -0,11% | 10.293,00 |
| 31.03.2025 | 8,90 | 9,23 | 8,82 | 9,20 | 2,78% | 12.050,00 |
| 28.03.2025 | 9,24 | 9,24 | 8,94 | 8,95 | -4,27% | 14.474,00 |
| 27.03.2025 | 9,21 | 9,69 | 9,19 | 9,35 | -1,27% | 28.136,00 |
| 26.03.2025 | 9,51 | 9,58 | 9,47 | 9,47 | -0,07% | 4.669,00 |
| 25.03.2025 | 9,46 | 9,51 | 9,45 | 9,48 | 0,63% | 2.794,00 |
| 24.03.2025 | 9,33 | 9,42 | 9,28 | 9,42 | 2,27% | 9.525,00 |
| 21.03.2025 | 9,26 | 9,26 | 9,18 | 9,21 | -0,40% | 1.497,00 |
| 20.03.2025 | 9,41 | 9,41 | 9,25 | 9,25 | -0,09% | 6.077,00 |
| 19.03.2025 | 9,13 | 9,25 | 9,13 | 9,25 | 1,86% | 3.262,00 |
| 18.03.2025 | 9,08 | 9,16 | 9,08 | 9,08 | 0,50% | 4.069,00 |
| 17.03.2025 | 8,96 | 9,08 | 8,94 | 9,04 | 1,41% | 2.425,00 |
| 14.03.2025 | 8,88 | 8,95 | 8,81 | 8,91 | 0,52% | 969,00 |
| 13.03.2025 | 8,83 | 9,15 | 8,78 | 8,87 | 0,94% | 11.654,00 |
| 12.03.2025 | 8,91 | 8,92 | 8,75 | 8,78 | 0,34% | 2.985,00 |
| 11.03.2025 | 9,16 | 9,21 | 8,75 | 8,75 | -4,66% | 7.990,00 |
| 10.03.2025 | 9,09 | 9,31 | 8,99 | 9,18 | 2,12% | 9.937,00 |
| 07.03.2025 | 8,87 | 9,10 | 8,80 | 8,99 | 1,64% | 308.712,00 |
| 06.03.2025 | 8,98 | 8,98 | 8,75 | 8,85 | 1,70% | 9.666,00 |
| 05.03.2025 | 8,78 | 8,82 | 8,61 | 8,70 | 1,01% | 31.180,00 |
| 04.03.2025 | 8,98 | 8,98 | 8,61 | 8,61 | -6,51% | 16.853,00 |
| 03.03.2025 | 9,15 | 9,33 | 9,15 | 9,21 | -0,75% | 26.081,00 |
| 28.02.2025 | 8,96 | 9,29 | 8,94 | 9,28 | 1,81% | 8.961,00 |
| 27.02.2025 | 9,12 | 9,14 | 9,06 | 9,12 | -0,07% | 9.515,00 |
| 26.02.2025 | 9,00 | 9,13 | 8,96 | 9,12 | 1,86% | 12.132,00 |
| 25.02.2025 | 8,85 | 8,96 | 8,85 | 8,96 | 0,31% | 5.766,00 |
| 24.02.2025 | 8,90 | 8,93 | 8,82 | 8,93 | -0,39% | 3.395,00 |
| 21.02.2025 | 8,96 | 8,97 | 8,92 | 8,96 | 0,72% | 6.783,00 |
| 20.02.2025 | 8,98 | 8,98 | 8,90 | 8,90 | -0,86% | 8.408,00 |
| 19.02.2025 | 8,91 | 8,98 | 8,85 | 8,98 | 0,81% | 8.207,00 |
| 18.02.2025 | 8,94 | 8,98 | 8,87 | 8,90 | -2,57% | 61.471,00 |
| 17.02.2025 | 9,10 | 9,27 | 9,05 | 9,14 | 1,93% | 15.239,00 |
| 14.02.2025 | 8,90 | 9,01 | 8,84 | 8,97 | -0,17% | 18.754,00 |
| 13.02.2025 | 8,88 | 9,02 | 8,86 | 8,98 | 1,98% | 16.758,00 |
| 12.02.2025 | 8,92 | 8,92 | 8,81 | 8,81 | -1,34% | 15.519,00 |
| 11.02.2025 | 8,90 | 8,99 | 8,90 | 8,93 | -0,15% | 17.839,00 |
| 10.02.2025 | 9,01 | 9,03 | 8,87 | 8,94 | 0,70% | 174.004,00 |
| 07.02.2025 | 9,02 | 9,07 | 8,86 | 8,88 | -2,41% | 105.382,00 |
| 06.02.2025 | 9,32 | 9,32 | 8,97 | 9,10 | -7,47% | 97.945,00 |
| 05.02.2025 | 9,71 | 9,83 | 9,70 | 9,83 | 0,81% | 6.698,00 |
| 04.02.2025 | 9,81 | 9,81 | 9,58 | 9,75 | 0,58% | 12.182,00 |
| 03.02.2025 | 9,50 | 9,70 | 9,37 | 9,70 | 0,19% | 33.160,00 |
| 31.01.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -1,65% | 100,00 |
| 30.01.2025 | 9,80 | 9,92 | 9,80 | 9,84 | 0,37% | 6.727,00 |
| 29.01.2025 | 9,68 | 9,80 | 9,68 | 9,80 | 2,16% | 3.723,00 |
| 28.01.2025 | 9,94 | 10,01 | 9,59 | 9,60 | -2,23% | 1.592,00 |
| 27.01.2025 | 9,59 | 9,83 | 9,54 | 9,82 | 1,82% | 13.502,00 |
| 24.01.2025 | 9,66 | 9,66 | 9,64 | 9,64 | -0,59% | 10,00 |
| 23.01.2025 | 9,69 | 9,70 | 9,60 | 9,70 | 0,33% | 3.765,00 |
| 22.01.2025 | 10,03 | 10,10 | 9,64 | 9,67 | -3,26% | 24.670,00 |
| 21.01.2025 | 9,90 | 10,03 | 9,87 | 9,99 | 0,51% | 17.337,00 |
| 20.01.2025 | 9,87 | 10,00 | 9,86 | 9,94 | 0,69% | 7.766,00 |
| 17.01.2025 | 9,76 | 9,87 | 9,75 | 9,87 | 1,94% | 3.451,00 |
| 16.01.2025 | 9,70 | 9,71 | 9,67 | 9,68 | -0,08% | 1.554,00 |
| 15.01.2025 | 9,53 | 9,69 | 9,47 | 9,69 | 2,72% | 4.245,00 |
| 14.01.2025 | 9,53 | 9,53 | 9,44 | 9,44 | 0,18% | 824,00 |
| 13.01.2025 | 9,47 | 9,48 | 9,39 | 9,42 | -0,39% | 2.471,00 |
| 10.01.2025 | 9,50 | 9,56 | 9,40 | 9,46 | -1,57% | 2.649,00 |
| 09.01.2025 | 9,43 | 9,61 | 9,36 | 9,61 | 2,29% | 1.770,00 |
| 08.01.2025 | 9,49 | 9,52 | 9,36 | 9,39 | -1,43% | 4.290,00 |
| 07.01.2025 | 9,55 | 9,57 | 9,52 | 9,53 | -1,86% | 2.575,00 |
| 06.01.2025 | 9,73 | 9,78 | 9,61 | 9,71 | 4,53% | 66.946,00 |
| 03.01.2025 | 9,48 | 9,48 | 9,29 | 9,29 | -3,31% | 2.195,00 |
| 02.01.2025 | 9,56 | 9,66 | 9,56 | 9,61 | 0,43% | 7.203,00 |
| 30.12.2024 | 9,63 | 9,63 | 9,56 | 9,56 | -0,97% | 99,00 |
| 27.12.2024 | 9,64 | 9,69 | 9,60 | 9,66 | 2,45% | 11.819,00 |
| 23.12.2024 | 9,55 | 9,55 | 9,43 | 9,43 | -1,24% | 1.138,00 |
| 20.12.2024 | 9,38 | 9,55 | 9,18 | 9,55 | 1,90% | 42.029,00 |
| 19.12.2024 | 9,41 | 9,51 | 9,33 | 9,37 | -2,16% | 11.839,00 |
| 18.12.2024 | 9,50 | 9,62 | 9,47 | 9,57 | 0,67% | 44.491,00 |
| 17.12.2024 | 9,58 | 9,58 | 9,47 | 9,51 | -1,00% | 12.148,00 |
| 16.12.2024 | 9,73 | 9,73 | 9,45 | 9,61 | -3,19% | 20.980,00 |
| 13.12.2024 | 9,93 | 9,93 | 9,90 | 9,92 | 0,09% | 2.487,00 |
| 12.12.2024 | 9,96 | 9,96 | 9,89 | 9,91 | 0,55% | 2.186,00 |
| 11.12.2024 | 10,12 | 10,14 | 9,83 | 9,86 | -2,72% | 22.740,00 |
| 10.12.2024 | 10,07 | 10,16 | 10,04 | 10,14 | 0,64% | 2.047,00 |
| 09.12.2024 | 9,95 | 10,19 | 9,90 | 10,07 | 1,36% | 13.986,00 |
| 06.12.2024 | 9,91 | 10,04 | 9,88 | 9,94 | 0,30% | 11.007,00 |
| 05.12.2024 | 10,16 | 10,22 | 9,90 | 9,91 | -2,47% | 19.621,00 |
| 04.12.2024 | 10,39 | 10,39 | 10,13 | 10,16 | -1,67% | 41.464,00 |
| 03.12.2024 | 10,50 | 10,50 | 10,31 | 10,33 | -1,79% | 5.724,00 |
| 02.12.2024 | 10,67 | 10,67 | 10,51 | 10,52 | -0,98% | 7.584,00 |
| 29.11.2024 | 10,56 | 10,63 | 10,50 | 10,62 | 0,87% | 12.014,00 |
| 28.11.2024 | 10,53 | 10,60 | 10,49 | 10,53 | 0,04% | 13.142,00 |
| 27.11.2024 | 10,54 | 10,58 | 10,53 | 10,53 | -1,24% | 2.597,00 |
| 26.11.2024 | 10,82 | 10,82 | 10,51 | 10,66 | -2,27% | 19.408,00 |
| 25.11.2024 | 10,70 | 10,91 | 10,70 | 10,91 | 1,55% | 11.685,00 |
| 22.11.2024 | 10,34 | 10,78 | 10,32 | 10,74 | 4,88% | 3.605,00 |
| 21.11.2024 | 10,17 | 10,24 | 10,11 | 10,24 | 0,69% | 6.190,00 |
| 20.11.2024 | 10,49 | 10,50 | 10,17 | 10,17 | -3,58% | 43,00 |
| 19.11.2024 | 10,59 | 10,59 | 10,45 | 10,55 | -0,86% | 4.330,00 |
| 18.11.2024 | 10,50 | 10,64 | 10,45 | 10,64 | 1,70% | 3.718,00 |
| 15.11.2024 | 10,48 | 10,52 | 10,42 | 10,46 | -1,25% | 5.426,00 |
| 14.11.2024 | 10,54 | 10,64 | 10,54 | 10,59 | 0,53% | 7.718,00 |
| 13.11.2024 | 10,47 | 10,54 | 10,41 | 10,54 | 1,48% | 9.322,00 |
| 12.11.2024 | 10,56 | 10,56 | 10,38 | 10,38 | -1,42% | 17.165,00 |
| 11.11.2024 | 10,30 | 10,56 | 10,29 | 10,53 | 3,40% | 9.566,00 |
| 08.11.2024 | 10,18 | 10,21 | 10,12 | 10,19 | -0,68% | 9.679,00 |
| 07.11.2024 | 10,40 | 10,40 | 10,00 | 10,26 | 0,37% | 46.662,00 |
| 06.11.2024 | 10,22 | 10,30 | 10,10 | 10,22 | 5,49% | 49.513,00 |