Börse:
10,058€
-1,59%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
10,040€
Ask:
10,075€
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 10,11 | 10,19 | 10,00 | 10,03 | -1,98% | - |
| 16.04.2021 | 10,12 | 10,28 | 10,12 | 10,23 | 0,39% | 11.791,00 |
| 15.04.2021 | 10,34 | 10,35 | 10,11 | 10,19 | -2,07% | 17.692,00 |
| 14.04.2021 | 10,13 | 10,45 | 10,11 | 10,41 | 1,71% | 28.993,00 |
| 13.04.2021 | 10,36 | 10,47 | 10,17 | 10,23 | -1,63% | 14.566,00 |
| 12.04.2021 | 10,72 | 10,72 | 10,39 | 10,40 | -0,81% | 23.271,00 |
| 09.04.2021 | 10,65 | 10,65 | 10,45 | 10,49 | -0,29% | 3.898,00 |
| 08.04.2021 | 10,84 | 10,84 | 10,45 | 10,52 | -1,45% | 28.131,00 |
| 07.04.2021 | 11,00 | 11,00 | 10,67 | 10,67 | -1,20% | 10.823,00 |
| 06.04.2021 | 10,70 | 10,90 | 10,67 | 10,80 | 4,35% | 21.321,00 |
| 01.04.2021 | 10,38 | 10,53 | 10,25 | 10,35 | -0,92% | 24.533,00 |
| 31.03.2021 | 10,53 | 10,67 | 10,45 | 10,45 | -1,10% | 33.306,00 |
| 30.03.2021 | 10,29 | 10,58 | 10,29 | 10,56 | 2,21% | 13.431,00 |
| 29.03.2021 | 10,44 | 10,47 | 10,26 | 10,33 | -0,83% | 34.939,00 |
| 26.03.2021 | 10,52 | 10,54 | 10,38 | 10,42 | 0,39% | 31.253,00 |
| 25.03.2021 | 10,44 | 10,44 | 9,94 | 10,38 | -0,57% | 21.832,00 |
| 24.03.2021 | 10,29 | 10,57 | 10,21 | 10,44 | -0,50% | 30.587,00 |
| 23.03.2021 | 10,77 | 10,82 | 10,45 | 10,49 | -1,30% | 35.535,00 |
| 22.03.2021 | 10,80 | 10,90 | 10,55 | 10,63 | -1,86% | 34.699,00 |
| 19.03.2021 | 10,71 | 10,90 | 10,62 | 10,83 | 0,22% | 136.289,00 |
| 18.03.2021 | 10,65 | 10,90 | 10,52 | 10,81 | 3,17% | 39.536,00 |
| 17.03.2021 | 10,42 | 10,52 | 10,26 | 10,48 | -1,67% | 75.823,00 |
| 16.03.2021 | 11,13 | 11,18 | 10,60 | 10,65 | -3,23% | 307.771,00 |
| 15.03.2021 | 11,10 | 11,39 | 10,96 | 11,01 | -1,52% | 346.219,00 |
| 12.03.2021 | 10,64 | 11,21 | 10,61 | 11,18 | 3,65% | 227.517,00 |
| 11.03.2021 | 10,72 | 10,94 | 10,72 | 10,79 | -0,61% | 221.346,00 |
| 10.03.2021 | 10,65 | 10,89 | 10,60 | 10,85 | 2,01% | 127.135,00 |
| 09.03.2021 | 10,81 | 10,82 | 10,41 | 10,64 | -0,95% | 252.999,00 |
| 08.03.2021 | 10,32 | 10,81 | 10,23 | 10,74 | 8,48% | 229.839,00 |
| 05.03.2021 | 9,85 | 10,22 | 9,84 | 9,90 | -1,77% | 129.055,00 |
| 04.03.2021 | 10,03 | 10,34 | 9,96 | 10,08 | -1,22% | 157.294,00 |
| 03.03.2021 | 10,49 | 10,58 | 10,10 | 10,20 | -0,37% | 218.541,00 |
| 02.03.2021 | 10,00 | 10,36 | 9,81 | 10,24 | 2,34% | 174.433,00 |
| 01.03.2021 | 9,76 | 10,01 | 9,76 | 10,01 | 2,34% | 117.630,00 |
| 26.02.2021 | 9,62 | 9,85 | 9,54 | 9,78 | -1,96% | 154.853,00 |
| 25.02.2021 | 10,05 | 10,12 | 9,84 | 9,97 | 0,65% | 178.748,00 |
| 24.02.2021 | 9,45 | 9,91 | 9,40 | 9,91 | 5,06% | 104.248,00 |
| 23.02.2021 | 9,70 | 9,70 | 9,21 | 9,43 | -2,90% | 278.653,00 |
| 22.02.2021 | 9,56 | 9,78 | 9,34 | 9,71 | 2,10% | 152.685,00 |
| 19.02.2021 | 9,50 | 9,55 | 9,20 | 9,51 | 1,05% | 104.258,00 |
| 18.02.2021 | 9,67 | 9,67 | 9,37 | 9,41 | -1,71% | 151.747,00 |
| 17.02.2021 | 9,54 | 9,76 | 9,47 | 9,58 | 0,63% | 119.885,00 |
| 16.02.2021 | 9,41 | 9,53 | 9,38 | 9,52 | 0,72% | 79.146,00 |
| 15.02.2021 | 9,53 | 9,53 | 9,45 | 9,45 | -0,60% | 3.753,00 |
| 12.02.2021 | 9,35 | 9,59 | 9,32 | 9,51 | 0,53% | 97.291,00 |
| 11.02.2021 | 9,66 | 9,67 | 9,42 | 9,46 | -1,80% | 83.213,00 |
| 10.02.2021 | 9,75 | 9,95 | 9,53 | 9,63 | -1,71% | 105.289,00 |
| 09.02.2021 | 9,63 | 9,88 | 9,43 | 9,80 | 4,27% | 124.517,00 |
| 08.02.2021 | 9,68 | 9,70 | 9,40 | 9,40 | -1,37% | 120.107,00 |
| 05.02.2021 | 9,66 | 9,95 | 9,20 | 9,53 | 0,29% | 91.248,00 |
| 04.02.2021 | 9,49 | 9,67 | 9,18 | 9,50 | 1,72% | 59.856,00 |
| 03.02.2021 | 9,17 | 9,42 | 8,93 | 9,34 | 3,13% | 28.642,00 |
| 02.02.2021 | 9,07 | 9,28 | 8,94 | 9,06 | 0,17% | 53.773,00 |
| 01.02.2021 | 8,73 | 9,46 | 8,57 | 9,04 | 4,40% | 59.122,00 |
| 29.01.2021 | 8,82 | 8,85 | 8,60 | 8,66 | -2,36% | 71.563,00 |
| 28.01.2021 | 8,73 | 9,09 | 8,64 | 8,87 | -0,22% | 50.090,00 |
| 27.01.2021 | 9,13 | 9,28 | 8,84 | 8,89 | -3,13% | 38.360,00 |
| 26.01.2021 | 9,22 | 9,41 | 9,17 | 9,18 | -1,46% | 25.930,00 |
| 25.01.2021 | 9,45 | 9,59 | 9,00 | 9,31 | -1,97% | 76.704,00 |
| 22.01.2021 | 9,41 | 9,65 | 9,27 | 9,50 | -0,11% | 86.025,00 |
| 21.01.2021 | 8,96 | 9,98 | 8,80 | 9,51 | 5,66% | 173.194,00 |
| 20.01.2021 | 8,35 | 9,00 | 8,20 | 9,00 | 8,19% | 90.220,00 |
| 19.01.2021 | 8,10 | 8,40 | 8,05 | 8,32 | 3,20% | 36.334,00 |
| 18.01.2021 | 8,10 | 8,19 | 8,06 | 8,06 | -1,49% | 7.596,00 |
| 15.01.2021 | 8,30 | 8,38 | 8,14 | 8,18 | -1,65% | 20.025,00 |
| 14.01.2021 | 8,02 | 8,40 | 8,00 | 8,32 | 3,71% | 41.065,00 |
| 13.01.2021 | 8,06 | 8,20 | 7,92 | 8,02 | -0,21% | 45.632,00 |
| 12.01.2021 | 7,61 | 8,06 | 7,59 | 8,04 | 5,36% | 50.228,00 |
| 11.01.2021 | 7,29 | 7,64 | 7,29 | 7,63 | 3,95% | 36.581,00 |
| 08.01.2021 | 7,48 | 7,49 | 7,27 | 7,34 | -0,16% | 15.279,00 |
| 07.01.2021 | 7,27 | 7,40 | 7,18 | 7,35 | 2,74% | 14.497,00 |
| 06.01.2021 | 7,09 | 7,26 | 6,98 | 7,16 | 1,03% | 27.363,00 |
| 05.01.2021 | 6,91 | 7,11 | 6,88 | 7,08 | 1,94% | 20.356,00 |
| 04.01.2021 | 7,19 | 7,23 | 6,90 | 6,95 | -3,34% | 23.547,00 |
| 30.12.2020 | 7,23 | 7,29 | 7,16 | 7,19 | -0,28% | 11.941,00 |
| 29.12.2020 | 7,28 | 7,30 | 7,21 | 7,21 | -1,00% | 16.321,00 |
| 28.12.2020 | 7,22 | 7,36 | 7,22 | 7,28 | -1,58% | 7.347,00 |
| 23.12.2020 | 7,21 | 7,40 | 7,13 | 7,40 | 1,83% | 13.793,00 |
| 22.12.2020 | 7,32 | 7,33 | 7,20 | 7,27 | -1,20% | 8.448,00 |
| 21.12.2020 | 7,42 | 7,42 | 7,09 | 7,35 | 0,59% | 47.526,00 |
| 18.12.2020 | 7,42 | 7,42 | 7,30 | 7,31 | -1,24% | 6.488,00 |
| 17.12.2020 | 7,39 | 7,49 | 7,35 | 7,40 | -0,04% | 3.981,00 |
| 16.12.2020 | 7,45 | 7,58 | 7,41 | 7,41 | -1,75% | 14.247,00 |
| 15.12.2020 | 7,34 | 7,54 | 7,34 | 7,54 | 1,85% | 13.171,00 |
| 14.12.2020 | 7,43 | 7,52 | 7,34 | 7,40 | -1,07% | 18.954,00 |
| 11.12.2020 | 7,56 | 7,57 | 7,40 | 7,48 | -0,53% | 25.235,00 |
| 10.12.2020 | 7,80 | 7,84 | 7,52 | 7,52 | -3,98% | 6.770,00 |
| 09.12.2020 | 7,63 | 7,83 | 7,60 | 7,83 | 2,14% | 7.860,00 |
| 08.12.2020 | 7,61 | 7,72 | 7,45 | 7,67 | 0,82% | 38.949,00 |
| 07.12.2020 | 7,59 | 7,68 | 7,53 | 7,61 | -1,36% | 27.122,00 |
| 04.12.2020 | 7,59 | 7,76 | 7,59 | 7,71 | 1,26% | 5.211,00 |
| 03.12.2020 | 7,57 | 7,65 | 7,57 | 7,62 | 0,41% | 11.380,00 |
| 02.12.2020 | 7,67 | 7,71 | 7,58 | 7,58 | -1,42% | 8.201,00 |
| 01.12.2020 | 7,65 | 7,75 | 7,61 | 7,69 | 0,76% | 22.264,00 |
| 30.11.2020 | 7,57 | 7,72 | 7,48 | 7,64 | 0,00% | 51.963,00 |
| 27.11.2020 | 7,68 | 7,68 | 7,58 | 7,64 | -0,29% | 18.555,00 |
| 26.11.2020 | 7,67 | 7,68 | 7,60 | 7,66 | 0,45% | 10.823,00 |
| 25.11.2020 | 7,90 | 7,94 | 7,57 | 7,62 | -3,52% | 32.083,00 |
| 24.11.2020 | 7,61 | 8,00 | 7,49 | 7,90 | 5,00% | 81.110,00 |
| 23.11.2020 | 7,35 | 7,58 | 7,35 | 7,53 | 2,34% | 6.179,00 |