11,648€
1,75%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 11,48 | 11,70 | 11,35 | 11,58 | 1,12% | 16.338,00 |
30.04.2024 | 11,81 | 11,93 | 11,38 | 11,45 | -3,46% | 18.383,00 |
29.04.2024 | 12,02 | 12,04 | 11,73 | 11,86 | -1,28% | 13.528,00 |
26.04.2024 | 12,21 | 12,21 | 11,82 | 12,01 | 1,01% | 16.744,00 |
25.04.2024 | 12,30 | 12,46 | 11,80 | 11,89 | -1,82% | 46.458,00 |
24.04.2024 | 12,14 | 12,26 | 11,97 | 12,11 | 0,18% | 15.619,00 |
23.04.2024 | 12,10 | 12,34 | 12,00 | 12,09 | 0,42% | 11.732,00 |
22.04.2024 | 11,42 | 12,10 | 11,36 | 12,04 | 5,97% | 22.284,00 |
19.04.2024 | 11,22 | 11,43 | 11,22 | 11,36 | 0,74% | 5.130,00 |
18.04.2024 | 11,36 | 11,42 | 11,24 | 11,28 | -0,90% | 8.594,00 |
17.04.2024 | 11,45 | 11,46 | 11,33 | 11,38 | -0,56% | 9.207,00 |
16.04.2024 | 11,46 | 11,58 | 11,23 | 11,44 | -0,26% | 13.619,00 |
15.04.2024 | 11,82 | 11,98 | 11,47 | 11,47 | -2,32% | 18.732,00 |
12.04.2024 | 12,27 | 12,27 | 11,75 | 11,75 | -3,86% | 9.962,00 |
11.04.2024 | 12,12 | 12,31 | 12,10 | 12,22 | 0,91% | 5.389,00 |
10.04.2024 | 12,53 | 12,58 | 12,09 | 12,11 | -2,72% | 6.690,00 |
09.04.2024 | 12,41 | 12,48 | 12,29 | 12,45 | 0,86% | 5.134,00 |
08.04.2024 | 12,31 | 12,46 | 12,21 | 12,34 | 1,11% | 8.667,00 |
05.04.2024 | 12,25 | 12,36 | 12,11 | 12,20 | 0,28% | 6.131,00 |
04.04.2024 | 12,77 | 12,80 | 12,17 | 12,17 | -3,26% | 15.263,00 |
03.04.2024 | 12,36 | 12,62 | 12,25 | 12,58 | 1,57% | 22.832,00 |
02.04.2024 | 12,29 | 12,41 | 12,17 | 12,39 | 1,08% | 15.308,00 |
28.03.2024 | 11,99 | 12,30 | 11,99 | 12,25 | 2,39% | 26.586,00 |
27.03.2024 | 11,50 | 12,04 | 11,50 | 11,97 | 4,41% | 14.035,00 |
26.03.2024 | 11,95 | 11,98 | 11,46 | 11,46 | -4,10% | 6.362,00 |
25.03.2024 | 11,98 | 12,01 | 11,74 | 11,95 | 0,13% | 36.079,00 |
22.03.2024 | 11,93 | 11,98 | 11,83 | 11,94 | 0,00% | 6.504,00 |
21.03.2024 | 11,85 | 11,95 | 11,77 | 11,94 | 1,93% | 11.430,00 |
20.03.2024 | 11,31 | 11,81 | 11,28 | 11,71 | 2,90% | 25.338,00 |
19.03.2024 | 11,20 | 11,38 | 11,10 | 11,38 | 2,26% | 11.902,00 |
18.03.2024 | 11,05 | 11,16 | 11,05 | 11,13 | 0,38% | 13.944,00 |
15.03.2024 | 11,15 | 11,19 | 11,09 | 11,09 | -0,59% | 2.818,00 |
14.03.2024 | 11,38 | 11,38 | 11,15 | 11,15 | -1,38% | 2.832,00 |
13.03.2024 | 11,05 | 11,38 | 11,05 | 11,31 | 1,80% | 9.946,00 |
12.03.2024 | 11,07 | 11,18 | 11,05 | 11,11 | -0,25% | 13.691,00 |
11.03.2024 | 11,02 | 11,18 | 11,01 | 11,14 | -0,13% | 8.603,00 |
08.03.2024 | 11,33 | 11,42 | 11,15 | 11,15 | -1,64% | 16.965,00 |
07.03.2024 | 11,33 | 11,44 | 11,24 | 11,34 | -0,49% | 20.363,00 |
06.03.2024 | 11,66 | 11,66 | 11,33 | 11,39 | -1,44% | 8.669,00 |
05.03.2024 | 11,70 | 11,76 | 11,50 | 11,56 | -2,63% | 15.658,00 |
04.03.2024 | 11,40 | 11,97 | 11,39 | 11,87 | 3,74% | 10.289,00 |
01.03.2024 | 11,45 | 11,66 | 11,44 | 11,44 | -0,16% | 22.405,00 |
29.02.2024 | 11,34 | 11,51 | 11,26 | 11,46 | 1,06% | 27.848,00 |
28.02.2024 | 11,06 | 11,43 | 10,98 | 11,34 | 2,49% | 7.279,00 |
27.02.2024 | 11,03 | 11,20 | 10,92 | 11,06 | -0,02% | 8.875,00 |
26.02.2024 | 11,17 | 11,30 | 11,07 | 11,07 | -1,21% | 8.482,00 |
23.02.2024 | 11,24 | 11,30 | 11,16 | 11,20 | 0,18% | 7.959,00 |
22.02.2024 | 11,21 | 11,31 | 11,18 | 11,18 | 0,11% | 4.410,00 |
21.02.2024 | 11,32 | 11,36 | 11,17 | 11,17 | -1,45% | 9.801,00 |
20.02.2024 | 11,49 | 11,49 | 11,20 | 11,33 | -0,46% | 24.685,00 |
19.02.2024 | 11,46 | 11,52 | 11,35 | 11,39 | 0,16% | 6.216,00 |
16.02.2024 | 11,61 | 11,68 | 11,37 | 11,37 | -1,78% | 11.299,00 |
15.02.2024 | 11,51 | 11,63 | 11,45 | 11,57 | -1,77% | 9.224,00 |
14.02.2024 | 11,79 | 11,96 | 11,70 | 11,78 | 0,22% | 6.506,00 |
13.02.2024 | 12,11 | 12,11 | 11,65 | 11,76 | -2,97% | 17.367,00 |
12.02.2024 | 11,69 | 12,12 | 11,64 | 12,12 | 3,11% | 45.378,00 |
09.02.2024 | 11,82 | 11,99 | 11,75 | 11,75 | -0,93% | 9.417,00 |
08.02.2024 | 11,88 | 12,00 | 11,71 | 11,86 | -0,02% | 23.198,00 |
07.02.2024 | 11,85 | 12,00 | 11,38 | 11,86 | 5,72% | 59.394,00 |
06.02.2024 | 10,83 | 11,22 | 10,77 | 11,22 | 3,77% | 14.236,00 |
05.02.2024 | 11,28 | 11,28 | 10,78 | 10,81 | -4,35% | 10.713,00 |
02.02.2024 | 11,09 | 11,30 | 11,07 | 11,30 | 1,65% | 3.346,00 |
01.02.2024 | 10,96 | 11,14 | 10,72 | 11,12 | 1,74% | 12.962,00 |
31.01.2024 | 10,82 | 11,05 | 10,80 | 10,93 | 0,26% | 19.725,00 |
30.01.2024 | 10,65 | 10,96 | 10,63 | 10,90 | 2,16% | 10.101,00 |
29.01.2024 | 10,43 | 10,67 | 10,43 | 10,67 | 2,24% | 17.245,00 |
26.01.2024 | 10,44 | 10,55 | 10,41 | 10,44 | 1,05% | 4.432,00 |
25.01.2024 | 10,04 | 10,33 | 9,99 | 10,33 | 1,49% | 18.354,00 |
24.01.2024 | 10,47 | 10,47 | 10,12 | 10,18 | -3,01% | 11.084,00 |
23.01.2024 | 10,24 | 10,50 | 10,24 | 10,49 | 2,60% | 6.052,00 |
22.01.2024 | 10,20 | 10,44 | 10,20 | 10,23 | -0,16% | 15.359,00 |
19.01.2024 | 10,14 | 10,30 | 9,94 | 10,24 | 1,57% | 16.266,00 |
18.01.2024 | 10,31 | 10,47 | 10,09 | 10,09 | -2,02% | 5.860,00 |
17.01.2024 | 10,44 | 10,45 | 10,25 | 10,29 | -2,43% | 24.237,00 |
16.01.2024 | 10,44 | 10,55 | 10,29 | 10,55 | 1,07% | 11.052,00 |
15.01.2024 | 10,37 | 10,56 | 10,34 | 10,44 | -0,15% | 12.679,00 |
12.01.2024 | 10,64 | 10,70 | 10,43 | 10,45 | -1,86% | 3.973,00 |
11.01.2024 | 10,79 | 10,83 | 10,60 | 10,65 | -0,76% | 7.995,00 |
10.01.2024 | 10,83 | 10,86 | 10,70 | 10,73 | -1,34% | 2.855,00 |
09.01.2024 | 10,96 | 10,97 | 10,80 | 10,88 | -0,73% | 16.852,00 |
08.01.2024 | 10,85 | 10,97 | 10,75 | 10,96 | 1,43% | 4.721,00 |
05.01.2024 | 10,66 | 10,95 | 10,65 | 10,81 | 0,75% | 6.580,00 |
04.01.2024 | 10,81 | 10,82 | 10,65 | 10,73 | 0,11% | 10.661,00 |
03.01.2024 | 11,12 | 11,17 | 10,69 | 10,71 | -3,44% | 13.163,00 |
02.01.2024 | 10,95 | 11,28 | 10,94 | 11,10 | -0,68% | 14.039,00 |
29.12.2023 | 11,21 | 11,26 | 11,10 | 11,17 | 0,31% | 3.043,00 |
28.12.2023 | 11,21 | 11,21 | 11,10 | 11,14 | -0,20% | 4.015,00 |
27.12.2023 | 11,22 | 11,33 | 11,05 | 11,16 | -0,30% | 7.955,00 |
22.12.2023 | 11,21 | 11,24 | 11,09 | 11,19 | -0,14% | 15.727,00 |
21.12.2023 | 10,81 | 11,21 | 10,72 | 11,21 | 3,91% | 27.955,00 |
20.12.2023 | 10,94 | 11,03 | 10,79 | 10,79 | -1,34% | 6.161,00 |
19.12.2023 | 10,83 | 10,98 | 10,83 | 10,93 | -0,05% | 4.718,00 |
18.12.2023 | 10,97 | 11,06 | 10,90 | 10,94 | -0,36% | 10.045,00 |
15.12.2023 | 10,93 | 11,17 | 10,93 | 10,98 | -0,09% | 15.198,00 |
14.12.2023 | 10,33 | 11,00 | 10,28 | 10,99 | 6,66% | 32.663,00 |
13.12.2023 | 10,33 | 10,33 | 10,04 | 10,30 | -0,16% | 37.533,00 |
12.12.2023 | 10,23 | 10,37 | 10,15 | 10,32 | 0,19% | 8.627,00 |
11.12.2023 | 10,30 | 10,37 | 10,21 | 10,30 | 0,43% | 34.226,00 |
08.12.2023 | 10,06 | 10,28 | 10,04 | 10,26 | 2,25% | 9.605,00 |
07.12.2023 | 9,88 | 10,06 | 9,88 | 10,03 | 0,87% | 5.473,00 |