12,076€
-0,17%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 12,20 | 12,23 | 11,97 | 12,07 | -0,17% | - |
| 23.04.2024 | 12,05 | 12,41 | 11,98 | 12,10 | 0,02% | - |
| 22.04.2024 | 11,36 | 12,10 | 11,36 | 12,09 | 6,08% | - |
| 19.04.2024 | 11,26 | 11,45 | 11,22 | 11,40 | 0,56% | 3.000,00 |
| 18.04.2024 | 11,31 | 11,41 | 11,26 | 11,34 | 0,51% | - |
| 17.04.2024 | 11,41 | 11,50 | 11,27 | 11,28 | -0,97% | - |
| 16.04.2024 | 11,52 | 11,53 | 11,23 | 11,39 | -1,09% | 300,00 |
| 15.04.2024 | 11,88 | 12,04 | 11,47 | 11,51 | -2,91% | 730,00 |
| 12.04.2024 | 12,21 | 12,27 | 11,75 | 11,86 | -2,39% | - |
| 11.04.2024 | 12,17 | 12,26 | 12,06 | 12,15 | -0,02% | 744,00 |
| 10.04.2024 | 12,47 | 12,55 | 12,06 | 12,15 | -2,68% | 350,00 |
| 09.04.2024 | 12,35 | 12,51 | 12,29 | 12,49 | 0,97% | - |
| 08.04.2024 | 12,25 | 12,48 | 12,21 | 12,37 | 0,93% | - |
| 05.04.2024 | 12,31 | 12,39 | 12,11 | 12,25 | 0,51% | - |
| 04.04.2024 | 12,71 | 12,83 | 12,16 | 12,19 | -3,42% | 2.380,00 |
| 03.04.2024 | 12,30 | 12,64 | 12,25 | 12,62 | 2,24% | 1.757,00 |
| 02.04.2024 | 12,34 | 12,42 | 12,12 | 12,35 | 0,40% | 450,00 |
| 28.03.2024 | 12,04 | 12,32 | 12,03 | 12,30 | 2,23% | 425,00 |
| 27.03.2024 | 11,56 | 12,07 | 11,55 | 12,03 | 4,53% | 87,00 |
| 26.03.2024 | 11,89 | 11,97 | 11,48 | 11,51 | -3,29% | 380,00 |
| 25.03.2024 | 11,92 | 12,05 | 11,76 | 11,90 | -0,45% | 5.350,00 |
| 22.03.2024 | 11,88 | 11,98 | 11,82 | 11,95 | 0,59% | - |
| 21.03.2024 | 11,80 | 11,97 | 11,77 | 11,88 | 1,08% | 220,00 |
| 20.03.2024 | 11,30 | 11,83 | 11,29 | 11,76 | 3,81% | - |
| 19.03.2024 | 11,15 | 11,37 | 11,12 | 11,33 | 1,93% | 105,00 |
| 18.03.2024 | 11,10 | 11,21 | 11,01 | 11,11 | 0,26% | - |
| 15.03.2024 | 11,10 | 11,26 | 11,04 | 11,08 | -0,20% | - |
| 14.03.2024 | 11,32 | 11,37 | 11,04 | 11,10 | -1,76% | 100,00 |
| 13.03.2024 | 11,10 | 11,40 | 11,06 | 11,30 | 1,74% | 600,00 |
| 12.03.2024 | 11,12 | 11,16 | 11,04 | 11,11 | 0,19% | - |
| 11.03.2024 | 11,08 | 11,21 | 11,05 | 11,09 | -0,40% | - |
| 08.03.2024 | 11,33 | 11,42 | 11,11 | 11,13 | -1,83% | 1.970,00 |
| 07.03.2024 | 11,34 | 11,44 | 11,22 | 11,34 | -0,28% | 300,00 |
| 06.03.2024 | 11,59 | 11,65 | 11,32 | 11,37 | -1,88% | - |
| 05.03.2024 | 11,70 | 11,75 | 11,51 | 11,59 | -1,12% | - |
| 04.03.2024 | 11,46 | 11,99 | 11,43 | 11,72 | 2,08% | 2.740,00 |
| 01.03.2024 | 11,50 | 11,66 | 11,40 | 11,48 | -0,19% | 602,00 |
| 29.02.2024 | 11,34 | 11,53 | 11,30 | 11,51 | 1,34% | 43,00 |
| 28.02.2024 | 11,06 | 11,44 | 10,98 | 11,35 | 2,55% | - |
| 27.02.2024 | 10,98 | 11,22 | 10,97 | 11,07 | 0,49% | - |
| 26.02.2024 | 11,22 | 11,31 | 11,02 | 11,02 | -1,91% | 350,00 |
| 23.02.2024 | 11,20 | 11,32 | 11,16 | 11,23 | 0,23% | 100,00 |
| 22.02.2024 | 11,26 | 11,32 | 11,15 | 11,21 | -0,20% | 10,00 |
| 21.02.2024 | 11,32 | 11,39 | 11,15 | 11,23 | -0,97% | 100,00 |
| 20.02.2024 | 11,43 | 11,43 | 11,13 | 11,34 | -0,92% | - |
| 19.02.2024 | 11,47 | 11,47 | 11,39 | 11,44 | 0,20% | - |
| 16.02.2024 | 11,67 | 11,67 | 11,38 | 11,42 | -1,72% | - |
| 15.02.2024 | 11,45 | 11,65 | 11,44 | 11,62 | -0,72% | 205,00 |
| 14.02.2024 | 11,85 | 11,97 | 11,67 | 11,70 | -0,30% | 5.000,00 |
| 13.02.2024 | 12,05 | 12,08 | 11,64 | 11,74 | -2,61% | 2.185,00 |
| 12.02.2024 | 11,72 | 12,12 | 11,69 | 12,05 | 2,56% | 58,00 |
| 09.02.2024 | 11,88 | 11,98 | 11,73 | 11,75 | -1,25% | 26,00 |
| 08.02.2024 | 11,82 | 11,99 | 11,66 | 11,90 | 0,95% | 368,00 |
| 07.02.2024 | 11,90 | 12,06 | 11,34 | 11,79 | 4,93% | 700,00 |
| 06.02.2024 | 10,83 | 11,25 | 10,77 | 11,23 | 4,17% | - |
| 05.02.2024 | 11,23 | 11,27 | 10,75 | 10,78 | -4,15% | 212,00 |
| 02.02.2024 | 11,14 | 11,29 | 11,06 | 11,25 | 1,04% | 2,00 |
| 01.02.2024 | 10,90 | 11,16 | 10,72 | 11,14 | 2,64% | - |
| 31.01.2024 | 10,87 | 11,04 | 10,79 | 10,85 | -0,09% | 33,00 |
| 30.01.2024 | 10,66 | 10,99 | 10,63 | 10,86 | 1,89% | - |
| 29.01.2024 | 10,49 | 10,67 | 10,45 | 10,66 | 1,52% | - |
| 26.01.2024 | 10,43 | 10,58 | 10,41 | 10,50 | 0,21% | - |
| 25.01.2024 | 10,04 | 10,48 | 9,98 | 10,48 | 3,29% | - |
| 24.01.2024 | 10,50 | 10,53 | 10,11 | 10,14 | -3,26% | 300,00 |
| 23.01.2024 | 10,29 | 10,56 | 10,27 | 10,48 | 1,92% | - |
| 22.01.2024 | 10,25 | 10,47 | 10,24 | 10,29 | 0,10% | - |
| 19.01.2024 | 10,09 | 10,30 | 9,90 | 10,28 | 1,58% | - |
| 18.01.2024 | 10,31 | 10,47 | 10,09 | 10,12 | -2,37% | 868,00 |
| 17.01.2024 | 10,49 | 10,49 | 10,23 | 10,36 | -1,74% | 800,00 |
| 16.01.2024 | 10,51 | 10,58 | 10,28 | 10,55 | 0,44% | - |
| 15.01.2024 | 10,43 | 10,50 | 10,40 | 10,50 | 0,38% | 120,00 |
| 12.01.2024 | 10,64 | 10,71 | 10,42 | 10,46 | -1,95% | 150,00 |
| 11.01.2024 | 10,78 | 10,83 | 10,58 | 10,67 | -1,08% | 50,00 |
| 10.01.2024 | 10,84 | 10,86 | 10,69 | 10,78 | -0,51% | 2,00 |
| 09.01.2024 | 10,91 | 10,95 | 10,76 | 10,84 | -0,85% | - |
| 08.01.2024 | 10,80 | 10,97 | 10,79 | 10,93 | 0,87% | - |
| 05.01.2024 | 10,72 | 10,96 | 10,59 | 10,84 | 1,47% | - |
| 04.01.2024 | 10,76 | 10,83 | 10,63 | 10,68 | -0,42% | - |
| 03.01.2024 | 11,11 | 11,16 | 10,68 | 10,73 | -3,52% | - |
| 02.01.2024 | 11,01 | 11,30 | 10,91 | 11,12 | -0,56% | 180,00 |
| 29.12.2023 | 11,15 | 11,27 | 11,14 | 11,18 | 0,37% | - |
| 28.12.2023 | 11,16 | 11,20 | 11,08 | 11,14 | -0,20% | - |
| 27.12.2023 | 11,28 | 11,29 | 11,01 | 11,16 | -0,52% | - |
| 22.12.2023 | 11,17 | 11,29 | 11,09 | 11,22 | 0,07% | 1.700,00 |
| 21.12.2023 | 10,86 | 11,22 | 10,76 | 11,21 | 3,90% | 142,00 |
| 20.12.2023 | 10,95 | 11,08 | 10,79 | 10,79 | -1,42% | 3.270,00 |
| 19.12.2023 | 10,89 | 10,99 | 10,83 | 10,95 | 0,32% | 100,00 |
| 18.12.2023 | 11,02 | 11,05 | 10,91 | 10,91 | -1,08% | 4.153,00 |
| 15.12.2023 | 10,98 | 11,17 | 10,93 | 11,03 | 0,24% | 2.220,00 |
| 14.12.2023 | 10,32 | 11,03 | 10,32 | 11,00 | 6,58% | 218,00 |
| 13.12.2023 | 10,38 | 10,38 | 10,02 | 10,32 | -0,15% | 450,00 |
| 12.12.2023 | 10,29 | 10,39 | 10,17 | 10,34 | 0,51% | 1.000,00 |
| 11.12.2023 | 10,26 | 10,37 | 10,22 | 10,29 | 0,53% | 579,00 |
| 08.12.2023 | 10,05 | 10,27 | 10,01 | 10,23 | 2,16% | - |
| 07.12.2023 | 9,93 | 10,07 | 9,89 | 10,02 | 0,80% | 401,00 |
| 06.12.2023 | 9,85 | 10,07 | 9,82 | 9,94 | 1,51% | 275,00 |
| 05.12.2023 | 9,83 | 9,90 | 9,75 | 9,79 | -0,92% | - |
| 04.12.2023 | 9,73 | 9,98 | 9,68 | 9,88 | 1,66% | 10,00 |
| 01.12.2023 | 9,43 | 9,75 | 9,40 | 9,72 | 3,05% | 5,00 |
| 30.11.2023 | 9,72 | 9,92 | 9,36 | 9,43 | -2,32% | - |