10,302€
0,02%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,52 | 10,62 | 10,25 | 10,40 | 0,93% | 11.220,00 |
| 25.07.2024 | 11,49 | 11,49 | 10,30 | 10,30 | -17,55% | 3.381,00 |
| 24.07.2024 | 12,88 | 12,88 | 12,44 | 12,49 | -1,44% | 2.140,00 |
| 23.07.2024 | 13,10 | 13,10 | 12,66 | 12,67 | -0,78% | 847,00 |
| 22.07.2024 | 12,69 | 13,02 | 12,69 | 12,77 | -3,85% | 530,00 |
| 19.07.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,08% | - |
| 18.07.2024 | 13,09 | 13,34 | 13,09 | 13,30 | 1,39% | 100,00 |
| 17.07.2024 | 13,01 | 13,31 | 12,90 | 13,11 | -0,05% | 1.839,00 |
| 16.07.2024 | 12,91 | 13,12 | 12,91 | 13,12 | -0,79% | 2.350,00 |
| 15.07.2024 | 12,73 | 13,22 | 12,73 | 13,22 | 2,31% | 85,00 |
| 12.07.2024 | 12,17 | 12,93 | 12,17 | 12,93 | 4,80% | 300,00 |
| 11.07.2024 | 11,97 | 12,46 | 11,97 | 12,33 | 2,39% | 50,00 |
| 10.07.2024 | 11,76 | 12,05 | 11,76 | 12,05 | 1,52% | 1.000,00 |
| 09.07.2024 | 11,85 | 11,90 | 11,85 | 11,87 | 0,75% | 1.050,00 |
| 08.07.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,19% | - |
| 05.07.2024 | 11,70 | 11,96 | 11,70 | 11,76 | -0,41% | 100,00 |
| 04.07.2024 | 11,75 | 11,80 | 11,75 | 11,80 | -0,24% | - |
| 03.07.2024 | 11,77 | 12,08 | 11,77 | 11,83 | -0,39% | 10,00 |
| 02.07.2024 | 11,68 | 11,88 | 11,68 | 11,88 | 3,00% | - |
| 01.07.2024 | 11,50 | 11,53 | 11,49 | 11,53 | -0,69% | 510,00 |
| 28.06.2024 | 11,28 | 11,61 | 11,28 | 11,61 | 2,42% | 35,00 |
| 27.06.2024 | 11,16 | 11,41 | 11,16 | 11,34 | 1,36% | 441,00 |
| 26.06.2024 | 11,18 | 11,19 | 11,18 | 11,19 | 0,29% | 350,00 |
| 25.06.2024 | 11,23 | 11,47 | 11,15 | 11,15 | -1,29% | 35,00 |
| 24.06.2024 | 10,91 | 11,30 | 10,91 | 11,30 | 3,33% | - |
| 21.06.2024 | 10,98 | 11,25 | 10,94 | 10,94 | -0,80% | 140,00 |
| 20.06.2024 | 10,80 | 11,15 | 10,80 | 11,02 | 1,47% | 3.866,00 |
| 19.06.2024 | 10,82 | 10,86 | 10,82 | 10,86 | -0,07% | 1.900,00 |
| 18.06.2024 | 10,91 | 10,91 | 10,87 | 10,87 | -0,80% | - |
| 17.06.2024 | 10,79 | 10,96 | 10,79 | 10,96 | 1,28% | 45,00 |
| 14.06.2024 | 10,99 | 10,99 | 10,75 | 10,82 | -1,85% | 1.940,00 |
| 13.06.2024 | 11,02 | 11,31 | 11,02 | 11,03 | -0,49% | 133,00 |
| 12.06.2024 | 11,11 | 11,32 | 11,08 | 11,08 | -0,41% | 36,00 |
| 11.06.2024 | 11,33 | 11,33 | 11,13 | 11,13 | -3,25% | - |
| 10.06.2024 | 11,13 | 11,50 | 11,13 | 11,50 | 3,40% | 5.741,00 |
| 07.06.2024 | 10,96 | 11,19 | 10,96 | 11,12 | 1,42% | 700,00 |
| 06.06.2024 | 10,91 | 11,22 | 10,91 | 10,97 | -0,49% | 690,00 |
| 05.06.2024 | 11,25 | 11,25 | 10,90 | 11,02 | 0,92% | 640,00 |
| 04.06.2024 | 11,04 | 11,04 | 10,92 | 10,92 | -2,57% | - |
| 03.06.2024 | 11,10 | 11,32 | 11,10 | 11,21 | 3,97% | 2.927,00 |
| 31.05.2024 | 10,99 | 10,99 | 10,68 | 10,78 | 0,73% | 850,00 |
| 30.05.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 0,96% | - |
| 29.05.2024 | 10,66 | 10,66 | 10,60 | 10,60 | -0,43% | - |
| 28.05.2024 | 11,00 | 11,20 | 10,65 | 10,65 | -6,05% | 556,00 |
| 27.05.2024 | 11,15 | 11,34 | 11,04 | 11,33 | 2,18% | 1.719,00 |
| 24.05.2024 | 11,10 | 11,10 | 11,09 | 11,09 | 0,38% | 500,00 |
| 23.05.2024 | 11,02 | 11,36 | 11,02 | 11,05 | 0,42% | 521,00 |
| 22.05.2024 | 11,03 | 11,03 | 11,00 | 11,00 | -0,58% | - |
| 21.05.2024 | 11,05 | 11,07 | 11,01 | 11,07 | -1,18% | 100,00 |
| 20.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | 1.000,00 |
| 17.05.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,90% | - |
| 16.05.2024 | 11,18 | 11,43 | 11,18 | 11,32 | -1,48% | 860,00 |
| 15.05.2024 | 11,35 | 11,49 | 11,35 | 11,49 | 0,98% | 50,00 |
| 14.05.2024 | 11,26 | 11,38 | 11,26 | 11,38 | 3,27% | - |
| 13.05.2024 | 11,00 | 11,29 | 11,00 | 11,02 | -0,20% | 1.830,00 |
| 10.05.2024 | 11,26 | 11,37 | 11,04 | 11,04 | -1,60% | 1.527,00 |
| 09.05.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,23% | - |
| 08.05.2024 | 11,19 | 11,28 | 11,19 | 11,25 | 0,52% | 2.810,00 |
| 07.05.2024 | 11,56 | 11,56 | 11,19 | 11,19 | -1,84% | 5.050,00 |
| 06.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,26% | 1.900,00 |
| 03.05.2024 | 11,54 | 11,69 | 11,43 | 11,43 | -2,69% | 635,00 |
| 02.05.2024 | 11,25 | 11,74 | 11,25 | 11,74 | 3,58% | 90,00 |
| 30.04.2024 | 11,71 | 11,71 | 11,34 | 11,34 | -3,49% | 2.500,00 |
| 29.04.2024 | 11,80 | 11,82 | 11,75 | 11,75 | -1,23% | 15,00 |
| 26.04.2024 | 11,93 | 11,93 | 11,89 | 11,89 | -0,87% | - |
| 25.04.2024 | 12,51 | 12,51 | 11,94 | 12,00 | 0,13% | 695,00 |
| 24.04.2024 | 12,04 | 12,04 | 11,98 | 11,98 | 0,02% | - |
| 23.04.2024 | 11,90 | 12,10 | 11,90 | 11,98 | 0,45% | 35,00 |
| 22.04.2024 | 11,27 | 11,93 | 11,27 | 11,93 | 5,91% | - |
| 19.04.2024 | 11,45 | 11,45 | 11,26 | 11,26 | 0,95% | 20,00 |
| 18.04.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,27% | - |
| 17.04.2024 | 11,23 | 11,23 | 11,18 | 11,18 | -1,45% | - |
| 16.04.2024 | 11,36 | 11,36 | 11,35 | 11,35 | -0,54% | 455,00 |
| 15.04.2024 | 11,77 | 11,82 | 11,41 | 11,41 | -5,61% | 736,00 |
| 12.04.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -0,18% | - |
| 11.04.2024 | 12,02 | 12,20 | 12,02 | 12,11 | 0,60% | 410,00 |
| 10.04.2024 | 12,38 | 12,38 | 12,04 | 12,04 | -2,27% | - |
| 09.04.2024 | 12,49 | 12,49 | 12,32 | 12,32 | -1,50% | 1.080,00 |
| 08.04.2024 | 12,09 | 12,51 | 12,09 | 12,51 | 3,01% | 40,00 |
| 05.04.2024 | 12,13 | 12,46 | 12,10 | 12,14 | 0,40% | 1.692,00 |
| 04.04.2024 | 12,51 | 12,70 | 12,09 | 12,09 | -3,26% | 242,00 |
| 03.04.2024 | 12,46 | 12,50 | 12,46 | 12,50 | 2,07% | 20,00 |
| 02.04.2024 | 12,51 | 12,51 | 12,21 | 12,25 | 0,36% | 2.221,00 |
| 28.03.2024 | 11,92 | 12,34 | 11,92 | 12,20 | 2,01% | 1.665,00 |
| 27.03.2024 | 11,72 | 11,96 | 11,59 | 11,96 | 5,04% | 35,00 |
| 26.03.2024 | 11,83 | 12,10 | 11,39 | 11,39 | -3,54% | 120,00 |
| 25.03.2024 | 12,08 | 12,08 | 11,81 | 11,81 | -0,32% | 205,00 |
| 22.03.2024 | 11,73 | 11,84 | 11,73 | 11,84 | 0,37% | 100,00 |
| 21.03.2024 | 11,73 | 12,04 | 11,73 | 11,80 | 0,75% | 50,00 |
| 20.03.2024 | 11,19 | 11,71 | 11,19 | 11,71 | 4,37% | 180,00 |
| 19.03.2024 | 11,05 | 11,22 | 11,05 | 11,22 | 2,02% | 300,00 |
| 18.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 15.03.2024 | 11,01 | 11,01 | 11,00 | 11,00 | 0,02% | - |
| 14.03.2024 | 11,16 | 11,44 | 11,00 | 11,00 | -1,80% | 381,00 |
| 13.03.2024 | 10,96 | 11,24 | 10,96 | 11,20 | 1,97% | 98,00 |
| 12.03.2024 | 10,96 | 10,99 | 10,96 | 10,98 | 0,00% | 120,00 |
| 11.03.2024 | 10,96 | 11,26 | 10,96 | 10,98 | -0,25% | 190,00 |
| 08.03.2024 | 11,18 | 11,18 | 11,01 | 11,01 | -1,84% | - |
| 07.03.2024 | 11,18 | 11,26 | 11,18 | 11,22 | -0,64% | 106,00 |
| 06.03.2024 | 11,44 | 11,46 | 11,29 | 11,29 | -1,57% | 390,00 |