11,341€
-0,22%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,34 | 11,34 | 11,21 | 11,32 | -0,44% | 1.044,00 |
| 18.04.2024 | 11,34 | 11,37 | 11,29 | 11,37 | 0,21% | 14.073,00 |
| 17.04.2024 | 11,29 | 11,41 | 11,29 | 11,34 | -0,53% | 1.229,00 |
| 16.04.2024 | 11,53 | 11,53 | 11,31 | 11,40 | -2,75% | 1.801,00 |
| 15.04.2024 | 11,98 | 11,98 | 11,68 | 11,72 | -1,73% | 3.981,00 |
| 12.04.2024 | 12,22 | 12,22 | 11,93 | 11,93 | -1,40% | 1.772,00 |
| 11.04.2024 | 12,20 | 12,21 | 12,10 | 12,10 | -0,64% | 1.441,00 |
| 10.04.2024 | 12,47 | 12,56 | 12,18 | 12,18 | -2,14% | 6.775,00 |
| 09.04.2024 | 12,41 | 12,44 | 12,33 | 12,44 | 0,10% | 3.245,00 |
| 08.04.2024 | 12,31 | 12,47 | 12,23 | 12,43 | 1,62% | 11.067,00 |
| 05.04.2024 | 12,21 | 12,30 | 12,21 | 12,23 | -3,65% | 4.349,00 |
| 04.04.2024 | 12,74 | 12,81 | 12,66 | 12,70 | 1,44% | 6.934,00 |
| 03.04.2024 | 12,37 | 12,62 | 12,25 | 12,52 | 1,38% | 2.790,00 |
| 02.04.2024 | 12,31 | 12,40 | 12,21 | 12,35 | 0,73% | 11.476,00 |
| 28.03.2024 | 12,08 | 12,31 | 12,03 | 12,26 | 3,10% | 4.059,00 |
| 27.03.2024 | 11,63 | 11,90 | 11,60 | 11,89 | 1,83% | 2.369,00 |
| 26.03.2024 | 11,92 | 11,95 | 11,68 | 11,68 | -1,90% | 3.843,00 |
| 25.03.2024 | 11,97 | 12,00 | 11,77 | 11,90 | -0,40% | 1.090,00 |
| 22.03.2024 | 11,95 | 11,95 | 11,86 | 11,95 | 1,08% | 1.762,00 |
| 21.03.2024 | 11,81 | 11,90 | 11,81 | 11,82 | 1,72% | 1.106,00 |
| 20.03.2024 | 11,29 | 11,62 | 11,29 | 11,62 | 2,50% | 441,00 |
| 19.03.2024 | 11,19 | 11,34 | 11,19 | 11,34 | 1,83% | 161,00 |
| 18.03.2024 | 11,06 | 11,15 | 11,06 | 11,13 | 0,02% | 1.919,00 |
| 15.03.2024 | 11,16 | 11,19 | 11,11 | 11,13 | -0,34% | 8.870,00 |
| 14.03.2024 | 11,27 | 11,30 | 11,17 | 11,17 | -1,76% | 617,00 |
| 13.03.2024 | 11,05 | 11,37 | 11,05 | 11,37 | 2,45% | 2.749,00 |
| 12.03.2024 | 11,10 | 11,15 | 11,10 | 11,10 | -0,39% | 2.001,00 |
| 11.03.2024 | 11,07 | 11,20 | 11,06 | 11,14 | -0,21% | 4.842,00 |
| 08.03.2024 | 11,34 | 11,38 | 11,17 | 11,17 | -0,71% | 2.513,00 |
| 07.03.2024 | 11,37 | 11,38 | 11,25 | 11,25 | -1,35% | 3.352,00 |
| 06.03.2024 | 11,58 | 11,64 | 11,40 | 11,40 | -1,74% | 386,00 |
| 05.03.2024 | 11,72 | 11,75 | 11,60 | 11,60 | -2,83% | 2.184,00 |
| 04.03.2024 | 11,56 | 11,94 | 11,45 | 11,94 | 3,70% | 2.891,00 |
| 01.03.2024 | 11,55 | 11,57 | 11,44 | 11,51 | 0,37% | 2.872,00 |
| 29.02.2024 | 11,30 | 11,53 | 11,30 | 11,47 | 1,31% | 1.706,00 |
| 28.02.2024 | 11,07 | 11,34 | 11,00 | 11,32 | 2,00% | 4.260,00 |
| 27.02.2024 | 11,00 | 11,10 | 11,00 | 11,10 | -0,52% | 2.284,00 |
| 26.02.2024 | 11,21 | 11,23 | 11,16 | 11,16 | -1,05% | 2.090,00 |
| 23.02.2024 | 11,21 | 11,28 | 11,19 | 11,28 | -0,02% | 744,00 |
| 22.02.2024 | 11,27 | 11,28 | 11,20 | 11,28 | 0,53% | 1.629,00 |
| 21.02.2024 | 11,34 | 11,35 | 11,22 | 11,22 | -0,50% | 2.307,00 |
| 20.02.2024 | 11,39 | 11,40 | 11,20 | 11,28 | -2,39% | 11.865,00 |
| 19.02.2024 | 11,30 | 11,55 | 11,30 | 11,55 | 0,10% | 976,00 |
| 16.02.2024 | 11,66 | 11,66 | 11,53 | 11,54 | 0,49% | 4.257,00 |
| 15.02.2024 | 11,59 | 11,59 | 11,48 | 11,48 | -2,18% | 13.943,00 |
| 14.02.2024 | 11,95 | 11,95 | 11,73 | 11,74 | -0,10% | 562,00 |
| 13.02.2024 | 12,06 | 12,08 | 11,75 | 11,75 | -2,33% | 19.829,00 |
| 12.02.2024 | 11,59 | 12,07 | 11,59 | 12,03 | 2,56% | 6.382,00 |
| 09.02.2024 | 11,78 | 11,95 | 11,73 | 11,73 | -0,29% | 7.772,00 |
| 08.02.2024 | 11,88 | 11,98 | 11,77 | 11,77 | 1,47% | 15.878,00 |
| 07.02.2024 | 11,82 | 12,00 | 11,37 | 11,60 | 4,69% | 34.367,00 |
| 06.02.2024 | 10,84 | 11,08 | 10,80 | 11,08 | 0,34% | 2.384,00 |
| 05.02.2024 | 11,23 | 11,27 | 11,04 | 11,04 | -0,95% | 5.387,00 |
| 02.02.2024 | 11,14 | 11,21 | 11,09 | 11,14 | 3,97% | 5.970,00 |
| 01.02.2024 | 10,99 | 10,99 | 10,72 | 10,72 | -2,28% | 2.130,00 |
| 31.01.2024 | 10,90 | 11,00 | 10,89 | 10,97 | 1,14% | 4.984,00 |
| 30.01.2024 | 10,59 | 10,98 | 10,59 | 10,84 | 1,92% | 19.904,00 |
| 29.01.2024 | 10,49 | 10,64 | 10,40 | 10,64 | 0,97% | 9.497,00 |
| 26.01.2024 | 10,54 | 10,56 | 10,53 | 10,54 | 4,46% | 2.524,00 |
| 25.01.2024 | 10,07 | 10,09 | 10,01 | 10,09 | -1,94% | 545,00 |
| 24.01.2024 | 10,42 | 10,54 | 10,29 | 10,29 | -1,83% | 3.361,00 |
| 23.01.2024 | 10,33 | 10,53 | 10,33 | 10,48 | 1,45% | 1.746,00 |
| 22.01.2024 | 10,17 | 10,47 | 10,17 | 10,33 | 1,81% | 14.922,00 |
| 19.01.2024 | 10,14 | 10,15 | 9,97 | 10,15 | -0,43% | 8.916,00 |
| 18.01.2024 | 10,32 | 10,44 | 10,19 | 10,19 | -1,39% | 967,00 |
| 17.01.2024 | 10,33 | 10,41 | 10,26 | 10,33 | -1,97% | 20.201,00 |
| 16.01.2024 | 10,49 | 10,56 | 10,31 | 10,54 | 1,86% | 8.105,00 |
| 15.01.2024 | 10,53 | 10,53 | 10,35 | 10,35 | -1,48% | 4.320,00 |
| 12.01.2024 | 10,67 | 10,67 | 10,42 | 10,51 | -0,98% | 7.189,00 |
| 11.01.2024 | 10,80 | 10,83 | 10,61 | 10,61 | -1,34% | 7.211,00 |
| 10.01.2024 | 10,87 | 10,87 | 10,75 | 10,75 | -1,14% | 2.506,00 |
| 09.01.2024 | 10,89 | 10,94 | 10,87 | 10,88 | -0,31% | 2.101,00 |
| 08.01.2024 | 10,71 | 10,91 | 10,71 | 10,91 | 0,65% | 5.978,00 |
| 05.01.2024 | 10,73 | 10,94 | 10,62 | 10,84 | 1,38% | 10.926,00 |
| 04.01.2024 | 10,82 | 10,82 | 10,63 | 10,69 | -1,13% | 3.096,00 |
| 03.01.2024 | 11,09 | 11,13 | 10,74 | 10,82 | -3,43% | 10.434,00 |
| 02.01.2024 | 11,07 | 11,22 | 10,93 | 11,20 | 0,20% | 2.806,00 |
| 29.12.2023 | 11,13 | 11,27 | 11,13 | 11,18 | 0,74% | 6.489,00 |
| 28.12.2023 | 11,20 | 11,21 | 11,10 | 11,10 | 0,22% | 568,00 |
| 27.12.2023 | 11,24 | 11,28 | 11,05 | 11,07 | -1,11% | 2.288,00 |
| 22.12.2023 | 11,17 | 11,21 | 11,13 | 11,20 | 1,71% | 5.843,00 |
| 21.12.2023 | 10,85 | 11,01 | 10,78 | 11,01 | 0,09% | 7.971,00 |
| 20.12.2023 | 10,84 | 11,00 | 10,84 | 11,00 | 0,57% | 3.443,00 |
| 19.12.2023 | 10,91 | 10,96 | 10,91 | 10,94 | -0,16% | 986,00 |
| 18.12.2023 | 11,02 | 11,03 | 10,95 | 10,95 | -0,63% | 2.886,00 |
| 15.12.2023 | 11,01 | 11,15 | 11,00 | 11,02 | 2,30% | 7.697,00 |
| 14.12.2023 | 10,34 | 10,81 | 10,32 | 10,78 | 6,71% | 9.053,00 |
| 13.12.2023 | 10,25 | 10,30 | 10,10 | 10,10 | -2,47% | 12.286,00 |
| 12.12.2023 | 10,30 | 10,35 | 10,24 | 10,35 | 0,33% | 4.742,00 |
| 11.12.2023 | 10,27 | 10,32 | 10,25 | 10,32 | 0,82% | 10.856,00 |
| 08.12.2023 | 10,05 | 10,25 | 10,03 | 10,24 | 2,01% | 5.330,00 |
| 07.12.2023 | 9,97 | 10,06 | 9,90 | 10,03 | 0,02% | 5.959,00 |
| 06.12.2023 | 9,81 | 10,03 | 9,79 | 10,03 | 1,27% | 4.563,00 |
| 05.12.2023 | 9,95 | 9,95 | 9,79 | 9,91 | -0,07% | 5.955,00 |
| 04.12.2023 | 9,74 | 9,96 | 9,68 | 9,91 | 2,98% | 12.742,00 |
| 01.12.2023 | 9,52 | 9,64 | 9,43 | 9,63 | 1,38% | 5.025,00 |
| 30.11.2023 | 9,72 | 9,86 | 9,48 | 9,50 | -1,89% | 9.255,00 |
| 29.11.2023 | 9,39 | 9,91 | 9,39 | 9,68 | 2,62% | 28.954,00 |
| 28.11.2023 | 9,44 | 9,45 | 9,37 | 9,43 | -0,66% | 877,00 |
| 27.11.2023 | 9,52 | 9,52 | 9,46 | 9,49 | -0,62% | 450,00 |