11,254€
0,43%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 11,24 | 11,31 | 11,04 | 11,26 | 0,34% | 670,00 |
| 31.05.2023 | 11,74 | 11,86 | 11,19 | 11,23 | -4,92% | 8.550,00 |
| 30.05.2023 | 11,47 | 11,90 | 11,47 | 11,81 | 4,16% | 1.720,00 |
| 29.05.2023 | 11,30 | 11,35 | 11,26 | 11,34 | 0,55% | - |
| 26.05.2023 | 10,69 | 11,48 | 10,68 | 11,27 | 6,15% | 453,00 |
| 25.05.2023 | 10,57 | 10,74 | 10,57 | 10,62 | 0,72% | - |
| 24.05.2023 | 10,92 | 10,92 | 10,46 | 10,54 | -3,17% | 450,00 |
| 23.05.2023 | 10,79 | 11,06 | 10,68 | 10,89 | 1,26% | - |
| 22.05.2023 | 10,77 | 10,86 | 10,51 | 10,75 | -0,25% | - |
| 19.05.2023 | 10,75 | 10,90 | 10,65 | 10,78 | -0,18% | 1.200,00 |
| 18.05.2023 | 10,61 | 10,83 | 10,59 | 10,80 | 1,84% | - |
| 17.05.2023 | 10,43 | 10,73 | 10,41 | 10,60 | 2,28% | - |
| 16.05.2023 | 10,66 | 10,72 | 10,37 | 10,37 | -2,98% | - |
| 15.05.2023 | 10,74 | 10,83 | 10,66 | 10,69 | -0,59% | - |
| 12.05.2023 | 10,88 | 10,97 | 10,74 | 10,75 | -1,10% | - |
| 11.05.2023 | 10,83 | 10,92 | 10,77 | 10,87 | 0,54% | - |
| 10.05.2023 | 10,81 | 10,97 | 10,70 | 10,81 | -0,11% | - |
| 09.05.2023 | 10,92 | 10,94 | 10,76 | 10,82 | -0,98% | - |
| 08.05.2023 | 10,84 | 10,94 | 10,75 | 10,93 | 0,48% | - |
| 05.05.2023 | 10,55 | 10,92 | 10,51 | 10,88 | 3,70% | 1.040,00 |
| 04.05.2023 | 10,64 | 10,80 | 10,41 | 10,49 | -1,68% | - |
| 03.05.2023 | 10,62 | 10,95 | 10,44 | 10,67 | -0,27% | 40,00 |
| 02.05.2023 | 11,00 | 11,07 | 10,64 | 10,70 | -0,72% | 12,00 |
| 28.04.2023 | 10,52 | 10,83 | 10,46 | 10,78 | 2,28% | - |
| 27.04.2023 | 10,46 | 10,64 | 10,39 | 10,54 | 0,80% | - |
| 26.04.2023 | 10,79 | 10,79 | 10,43 | 10,45 | -2,46% | - |
| 25.04.2023 | 10,84 | 11,03 | 10,67 | 10,72 | -2,35% | - |
| 24.04.2023 | 10,77 | 11,03 | 10,67 | 10,97 | 2,08% | 6,00 |
| 21.04.2023 | 10,84 | 10,88 | 10,63 | 10,75 | -0,67% | 300,00 |
| 20.04.2023 | 11,10 | 11,10 | 10,53 | 10,82 | -2,94% | 400,00 |
| 19.04.2023 | 11,56 | 11,60 | 11,10 | 11,15 | -4,41% | 650,00 |
| 18.04.2023 | 11,59 | 11,68 | 11,52 | 11,66 | 0,60% | 5.111,00 |
| 17.04.2023 | 11,38 | 11,60 | 11,34 | 11,60 | 1,81% | 709,00 |
| 14.04.2023 | 11,25 | 11,48 | 11,21 | 11,39 | 1,01% | 300,00 |
| 13.04.2023 | 11,52 | 11,60 | 11,06 | 11,28 | -2,25% | - |
| 12.04.2023 | 11,79 | 11,91 | 11,51 | 11,54 | -2,22% | - |
| 11.04.2023 | 11,68 | 11,98 | 11,63 | 11,80 | 4,56% | 125,00 |
| 06.04.2023 | 11,38 | 11,48 | 11,26 | 11,28 | -1,07% | 500,00 |
| 05.04.2023 | 11,60 | 11,79 | 11,20 | 11,41 | -1,72% | - |
| 04.04.2023 | 11,66 | 11,79 | 11,43 | 11,61 | -0,13% | 220,00 |
| 03.04.2023 | 11,61 | 11,68 | 11,47 | 11,62 | 0,06% | 450,00 |
| 31.03.2023 | 11,26 | 11,64 | 11,26 | 11,61 | 3,09% | - |
| 30.03.2023 | 11,10 | 11,35 | 11,06 | 11,27 | 1,29% | 10.000,00 |
| 29.03.2023 | 10,76 | 11,12 | 10,74 | 11,12 | 3,96% | - |
| 28.03.2023 | 10,69 | 10,75 | 10,59 | 10,70 | 0,23% | - |
| 27.03.2023 | 10,73 | 10,84 | 10,58 | 10,67 | -0,23% | 600,00 |
| 24.03.2023 | 10,60 | 10,72 | 10,41 | 10,70 | 1,21% | - |
| 23.03.2023 | 10,71 | 10,81 | 10,41 | 10,57 | -0,33% | 150,00 |
| 22.03.2023 | 10,86 | 11,05 | 10,54 | 10,61 | -0,47% | - |
| 21.03.2023 | 10,46 | 10,94 | 10,42 | 10,66 | 1,96% | 75,00 |
| 20.03.2023 | 10,51 | 10,70 | 10,41 | 10,45 | -1,65% | 8.075,00 |
| 17.03.2023 | 11,05 | 11,12 | 10,45 | 10,63 | -4,61% | 200,00 |
| 16.03.2023 | 11,03 | 11,20 | 10,80 | 11,14 | 0,91% | - |
| 15.03.2023 | 11,13 | 11,16 | 10,74 | 11,04 | -0,96% | - |
| 14.03.2023 | 11,28 | 11,48 | 10,97 | 11,15 | -0,52% | 600,00 |
| 13.03.2023 | 11,39 | 11,62 | 10,58 | 11,20 | -3,46% | 645,00 |
| 10.03.2023 | 11,67 | 11,85 | 11,26 | 11,61 | -1,43% | - |
| 09.03.2023 | 12,29 | 12,36 | 11,76 | 11,77 | -4,36% | 450,00 |
| 08.03.2023 | 12,16 | 12,33 | 12,05 | 12,31 | 1,28% | 8,00 |
| 07.03.2023 | 12,16 | 12,24 | 12,07 | 12,16 | -0,04% | - |
| 06.03.2023 | 12,30 | 12,35 | 12,12 | 12,16 | -1,10% | 304,00 |
| 03.03.2023 | 11,79 | 12,35 | 11,77 | 12,30 | 3,89% | 2.100,00 |
| 02.03.2023 | 11,64 | 11,84 | 11,46 | 11,84 | 2,42% | - |
| 01.03.2023 | 11,37 | 11,75 | 11,34 | 11,56 | 1,14% | 1.550,00 |
| 28.02.2023 | 11,41 | 11,47 | 11,32 | 11,43 | 0,47% | - |
| 27.02.2023 | 11,29 | 11,72 | 11,27 | 11,37 | 0,92% | 940,00 |
| 24.02.2023 | 11,39 | 11,49 | 11,15 | 11,27 | -1,05% | - |
| 23.02.2023 | 11,52 | 11,65 | 11,23 | 11,39 | -1,15% | 500,00 |
| 22.02.2023 | 11,51 | 11,58 | 11,41 | 11,52 | 0,57% | - |
| 21.02.2023 | 12,07 | 12,07 | 11,44 | 11,46 | -5,07% | 4.000,00 |
| 20.02.2023 | 12,05 | 12,07 | 11,97 | 12,07 | 0,16% | - |
| 17.02.2023 | 12,09 | 12,15 | 11,89 | 12,05 | -0,35% | - |
| 16.02.2023 | 11,99 | 12,28 | 11,78 | 12,09 | -0,08% | 25,00 |
| 15.02.2023 | 12,03 | 12,10 | 11,82 | 12,10 | 0,21% | 400,00 |
| 14.02.2023 | 12,12 | 12,42 | 11,95 | 12,08 | -1,07% | 2.334,00 |
| 13.02.2023 | 11,89 | 12,22 | 11,85 | 12,21 | 2,43% | 2.000,00 |
| 10.02.2023 | 11,91 | 12,05 | 11,54 | 11,92 | -5,17% | 1.432,00 |
| 09.02.2023 | 12,54 | 12,89 | 12,49 | 12,57 | 0,28% | 260,00 |
| 08.02.2023 | 12,45 | 12,76 | 12,38 | 12,53 | -0,12% | 3.150,00 |
| 07.02.2023 | 12,23 | 12,59 | 12,18 | 12,55 | 2,49% | 20,00 |
| 06.02.2023 | 12,21 | 12,28 | 11,92 | 12,24 | 0,14% | 500,00 |
| 03.02.2023 | 12,30 | 12,54 | 11,78 | 12,22 | -6,87% | 4.460,00 |
| 02.02.2023 | 12,69 | 13,35 | 12,63 | 13,13 | 4,46% | 600,00 |
| 01.02.2023 | 12,29 | 12,72 | 12,28 | 12,57 | 1,17% | - |
| 31.01.2023 | 11,91 | 12,51 | 11,80 | 12,42 | 4,46% | - |
| 30.01.2023 | 12,16 | 12,16 | 11,53 | 11,89 | -2,68% | - |
| 27.01.2023 | 11,81 | 12,29 | 11,79 | 12,22 | 3,06% | 225,00 |
| 26.01.2023 | 11,75 | 11,97 | 11,71 | 11,86 | 1,20% | - |
| 25.01.2023 | 11,70 | 11,93 | 11,44 | 11,72 | 0,10% | - |
| 24.01.2023 | 11,74 | 11,86 | 11,62 | 11,70 | -0,76% | 1.047,00 |
| 23.01.2023 | 11,38 | 11,87 | 11,32 | 11,79 | 3,22% | 553,00 |
| 20.01.2023 | 11,31 | 11,43 | 11,18 | 11,43 | 1,62% | 160,00 |
| 19.01.2023 | 11,46 | 11,52 | 11,16 | 11,24 | -2,28% | 466,00 |
| 18.01.2023 | 11,70 | 11,84 | 11,51 | 11,51 | -1,96% | 600,00 |
| 17.01.2023 | 11,82 | 11,86 | 11,45 | 11,74 | -0,79% | 2.000,00 |
| 16.01.2023 | 11,90 | 12,13 | 11,70 | 11,83 | 0,79% | 25,00 |
| 13.01.2023 | 12,37 | 12,38 | 11,53 | 11,74 | -5,13% | 415,00 |
| 12.01.2023 | 12,29 | 12,48 | 12,17 | 12,37 | 0,65% | 200,00 |
| 11.01.2023 | 11,95 | 12,33 | 11,93 | 12,29 | 2,72% | - |
| 10.01.2023 | 11,79 | 11,98 | 11,66 | 11,97 | 1,14% | - |