Börse:
12,603€
-2,80%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
12,580€
Ask:
12,625€
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 13,00 | 13,11 | 12,52 | 12,55 | -3,18% | - |
| 13.05.2022 | 12,19 | 12,97 | 12,15 | 12,97 | 6,62% | 7.905,00 |
| 12.05.2022 | 11,97 | 12,24 | 11,72 | 12,16 | -3,80% | 15.141,00 |
| 11.05.2022 | 12,67 | 12,83 | 12,57 | 12,64 | 0,92% | 7.762,00 |
| 10.05.2022 | 12,70 | 12,93 | 12,53 | 12,53 | -2,49% | 5.862,00 |
| 09.05.2022 | 13,30 | 13,41 | 12,81 | 12,85 | -4,53% | 22.548,00 |
| 06.05.2022 | 13,78 | 13,80 | 13,30 | 13,46 | -2,64% | 1.145,00 |
| 05.05.2022 | 13,91 | 14,10 | 13,53 | 13,82 | 1,51% | 15.261,00 |
| 04.05.2022 | 14,02 | 14,02 | 13,61 | 13,62 | -1,23% | 3.617,00 |
| 03.05.2022 | 13,73 | 13,79 | 13,50 | 13,79 | 2,95% | 1.273,00 |
| 02.05.2022 | 13,64 | 13,73 | 13,24 | 13,39 | -4,12% | 9.707,00 |
| 29.04.2022 | 13,69 | 14,00 | 13,69 | 13,97 | 2,23% | 8.351,00 |
| 28.04.2022 | 14,31 | 14,59 | 13,29 | 13,66 | -3,09% | 8.704,00 |
| 27.04.2022 | 14,03 | 14,17 | 13,57 | 14,10 | 1,81% | 22.047,00 |
| 26.04.2022 | 14,07 | 14,41 | 13,81 | 13,85 | 0,29% | 6.939,00 |
| 25.04.2022 | 14,02 | 14,35 | 13,61 | 13,81 | -3,12% | 25.709,00 |
| 22.04.2022 | 14,57 | 14,60 | 14,25 | 14,25 | -3,46% | 8.963,00 |
| 21.04.2022 | 14,79 | 15,17 | 14,75 | 14,76 | -0,81% | 1.636,00 |
| 20.04.2022 | 14,85 | 15,20 | 14,80 | 14,88 | -0,67% | 5.019,00 |
| 19.04.2022 | 14,81 | 14,99 | 14,43 | 14,98 | 3,24% | 2.175,00 |
| 14.04.2022 | 14,34 | 14,58 | 14,12 | 14,51 | 2,11% | 7.908,00 |
| 13.04.2022 | 14,25 | 14,32 | 14,12 | 14,21 | -0,84% | 1.150,00 |
| 12.04.2022 | 14,03 | 14,40 | 13,90 | 14,33 | 1,74% | 4.018,00 |
| 11.04.2022 | 13,91 | 14,45 | 13,54 | 14,09 | -0,25% | 10.882,00 |
| 08.04.2022 | 13,85 | 14,12 | 13,70 | 14,12 | 4,79% | 7.338,00 |
| 07.04.2022 | 13,94 | 14,10 | 13,46 | 13,48 | -4,47% | 5.768,00 |
| 06.04.2022 | 14,51 | 14,64 | 14,09 | 14,11 | -3,42% | 9.507,00 |
| 05.04.2022 | 15,30 | 15,30 | 14,61 | 14,61 | -3,53% | 12.467,00 |
| 04.04.2022 | 15,09 | 15,26 | 14,96 | 15,14 | 1,10% | 5.983,00 |
| 01.04.2022 | 15,45 | 15,47 | 14,94 | 14,98 | -3,04% | 5.076,00 |
| 31.03.2022 | 15,60 | 15,62 | 15,42 | 15,45 | -1,44% | 7.262,00 |
| 30.03.2022 | 15,98 | 16,06 | 15,64 | 15,67 | -1,10% | 34.190,00 |
| 29.03.2022 | 15,11 | 15,97 | 15,10 | 15,85 | 6,20% | 16.728,00 |
| 28.03.2022 | 15,13 | 15,13 | 14,85 | 14,92 | -0,47% | 7.317,00 |
| 25.03.2022 | 15,34 | 15,34 | 14,90 | 14,99 | -2,15% | 18.558,00 |
| 24.03.2022 | 15,37 | 15,40 | 15,17 | 15,32 | 0,03% | 16.257,00 |
| 23.03.2022 | 15,51 | 15,65 | 15,27 | 15,32 | -0,55% | 10.410,00 |
| 22.03.2022 | 15,18 | 15,56 | 15,05 | 15,40 | 2,46% | 10.097,00 |
| 21.03.2022 | 15,26 | 15,46 | 15,00 | 15,03 | -1,02% | 17.571,00 |
| 18.03.2022 | 14,88 | 15,19 | 14,80 | 15,19 | 1,81% | 9.386,00 |
| 17.03.2022 | 15,06 | 15,07 | 14,60 | 14,92 | -1,26% | 12.682,00 |
| 16.03.2022 | 14,74 | 15,11 | 14,64 | 15,11 | 3,42% | 10.505,00 |
| 15.03.2022 | 14,43 | 14,74 | 14,02 | 14,61 | 1,14% | 17.108,00 |
| 14.03.2022 | 14,87 | 14,88 | 14,14 | 14,44 | -2,07% | 29.734,00 |
| 11.03.2022 | 14,64 | 15,17 | 14,64 | 14,75 | -1,17% | 12.878,00 |
| 10.03.2022 | 14,89 | 14,92 | 14,40 | 14,92 | 0,67% | 8.253,00 |
| 09.03.2022 | 14,76 | 15,21 | 14,76 | 14,82 | 0,47% | 31.221,00 |
| 08.03.2022 | 14,52 | 15,27 | 14,31 | 14,75 | -0,14% | 31.362,00 |
| 07.03.2022 | 15,29 | 15,44 | 14,31 | 14,77 | -3,84% | 46.005,00 |
| 04.03.2022 | 15,85 | 15,99 | 15,28 | 15,36 | -3,43% | 23.448,00 |
| 03.03.2022 | 16,55 | 16,64 | 15,79 | 15,91 | -2,30% | 37.580,00 |
| 02.03.2022 | 15,01 | 16,39 | 14,80 | 16,28 | 7,89% | 32.691,00 |
| 01.03.2022 | 15,56 | 15,66 | 14,90 | 15,09 | -3,67% | 11.557,00 |
| 28.02.2022 | 15,34 | 15,73 | 15,18 | 15,67 | -0,79% | 38.281,00 |
| 25.02.2022 | 15,15 | 15,90 | 14,94 | 15,79 | 3,47% | 55.193,00 |
| 24.02.2022 | 14,30 | 15,26 | 14,01 | 15,26 | 1,80% | 60.098,00 |
| 23.02.2022 | 15,65 | 15,65 | 14,95 | 14,99 | -1,67% | 44.769,00 |
| 22.02.2022 | 14,99 | 15,81 | 14,80 | 15,25 | 0,46% | 33.038,00 |
| 21.02.2022 | 15,80 | 16,00 | 15,18 | 15,18 | -4,92% | 21.517,00 |
| 18.02.2022 | 15,58 | 16,28 | 15,42 | 15,96 | 3,27% | 30.520,00 |
| 17.02.2022 | 15,77 | 15,78 | 15,43 | 15,46 | -2,37% | 7.730,00 |
| 16.02.2022 | 15,89 | 15,93 | 15,63 | 15,83 | -0,13% | 25.516,00 |
| 15.02.2022 | 15,31 | 15,94 | 15,31 | 15,85 | 2,69% | 28.549,00 |
| 14.02.2022 | 15,38 | 15,64 | 15,15 | 15,44 | 0,10% | 23.512,00 |
| 11.02.2022 | 15,72 | 16,07 | 15,39 | 15,42 | -2,62% | 42.068,00 |
| 10.02.2022 | 16,11 | 16,22 | 15,75 | 15,84 | -1,55% | 26.247,00 |
| 09.02.2022 | 15,74 | 16,10 | 15,57 | 16,09 | 3,44% | 28.772,00 |
| 08.02.2022 | 15,52 | 15,68 | 14,98 | 15,55 | -0,73% | 24.865,00 |
| 07.02.2022 | 15,85 | 15,85 | 15,49 | 15,67 | -0,06% | 33.751,00 |
| 04.02.2022 | 16,85 | 16,85 | 15,35 | 15,68 | -10,15% | 77.136,00 |
| 03.02.2022 | 17,76 | 18,06 | 17,41 | 17,45 | -3,70% | 26.340,00 |
| 02.02.2022 | 18,63 | 18,71 | 17,85 | 18,12 | -0,82% | 22.241,00 |
| 01.02.2022 | 18,10 | 18,50 | 17,75 | 18,27 | 0,91% | 28.812,00 |
| 31.01.2022 | 17,56 | 18,12 | 17,34 | 18,10 | 3,34% | 23.067,00 |
| 28.01.2022 | 17,56 | 17,72 | 16,99 | 17,52 | -0,20% | 20.582,00 |
| 27.01.2022 | 17,83 | 18,44 | 17,45 | 17,55 | -1,04% | 18.850,00 |
| 26.01.2022 | 17,66 | 18,80 | 17,50 | 17,74 | 0,54% | 59.688,00 |
| 25.01.2022 | 17,80 | 18,05 | 17,36 | 17,64 | -1,75% | 31.749,00 |
| 24.01.2022 | 18,20 | 18,50 | 16,64 | 17,96 | -1,48% | 103.158,00 |
| 21.01.2022 | 18,87 | 19,09 | 18,10 | 18,23 | -5,08% | 50.306,00 |
| 20.01.2022 | 19,65 | 20,14 | 19,17 | 19,20 | -3,01% | 50.516,00 |
| 19.01.2022 | 21,21 | 21,76 | 19,80 | 19,80 | -7,97% | 86.879,00 |
| 18.01.2022 | 22,15 | 22,23 | 21,43 | 21,51 | -4,06% | 40.310,00 |
| 17.01.2022 | 22,24 | 22,44 | 21,93 | 22,42 | 1,59% | 65.040,00 |
| 14.01.2022 | 21,83 | 22,10 | 21,31 | 22,07 | 1,56% | 32.376,00 |
| 13.01.2022 | 21,39 | 22,58 | 21,18 | 21,73 | 1,73% | 47.863,00 |
| 12.01.2022 | 21,42 | 21,69 | 21,06 | 21,36 | -0,28% | 24.833,00 |
| 11.01.2022 | 20,92 | 21,42 | 20,56 | 21,42 | 2,05% | 73.027,00 |
| 10.01.2022 | 21,50 | 21,73 | 20,65 | 20,99 | -2,82% | 37.221,00 |
| 07.01.2022 | 21,83 | 22,12 | 21,25 | 21,60 | -0,69% | 47.385,00 |
| 06.01.2022 | 20,94 | 21,81 | 20,68 | 21,75 | 3,72% | 62.333,00 |
| 05.01.2022 | 21,44 | 22,00 | 20,75 | 20,97 | -2,60% | 66.177,00 |
| 04.01.2022 | 19,50 | 21,69 | 19,33 | 21,53 | 11,90% | 136.671,00 |
| 03.01.2022 | 18,24 | 19,36 | 18,23 | 19,24 | 5,89% | 41.339,00 |
| 30.12.2021 | 18,00 | 18,25 | 17,98 | 18,17 | 0,00% | 8.516,00 |
| 29.12.2021 | 18,33 | 18,50 | 18,05 | 18,17 | -1,22% | 54.272,00 |
| 28.12.2021 | 18,43 | 18,60 | 18,21 | 18,40 | 0,46% | 17.051,00 |
| 27.12.2021 | 17,94 | 18,45 | 17,76 | 18,31 | 2,15% | 24.907,00 |
| 23.12.2021 | 17,72 | 18,05 | 17,72 | 17,93 | 0,76% | 13.328,00 |
| 22.12.2021 | 17,31 | 17,92 | 17,16 | 17,79 | 2,54% | 33.727,00 |