Börse:
4,004€
-0,85%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
3,990€
Ask:
4,019€
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 4,17 | 4,27 | 3,98 | 4,00 | -0,97% | - |
| 01.04.2020 | 4,38 | 4,40 | 4,00 | 4,04 | -8,23% | 52.690,00 |
| 31.03.2020 | 4,67 | 4,80 | 4,34 | 4,40 | -3,76% | 58.804,00 |
| 30.03.2020 | 4,74 | 4,74 | 4,47 | 4,57 | -2,09% | 19.549,00 |
| 27.03.2020 | 4,77 | 4,79 | 4,50 | 4,67 | -2,40% | 53.528,00 |
| 26.03.2020 | 4,85 | 5,05 | 4,63 | 4,79 | -2,35% | 67.473,00 |
| 25.03.2020 | 4,70 | 5,48 | 4,60 | 4,90 | 6,45% | 147.061,00 |
| 24.03.2020 | 3,97 | 4,64 | 3,81 | 4,60 | 19,47% | 100.867,00 |
| 23.03.2020 | 4,08 | 4,15 | 3,73 | 3,85 | -5,56% | 86.128,00 |
| 20.03.2020 | 4,15 | 4,40 | 4,00 | 4,08 | -0,95% | 71.912,00 |
| 19.03.2020 | 4,11 | 4,20 | 3,84 | 4,12 | -0,07% | 52.354,00 |
| 18.03.2020 | 4,38 | 4,44 | 3,77 | 4,12 | -9,82% | 74.935,00 |
| 17.03.2020 | 4,71 | 4,78 | 4,29 | 4,57 | 1,53% | 21.376,00 |
| 16.03.2020 | 4,88 | 4,88 | 4,44 | 4,50 | -10,57% | 70.274,00 |
| 13.03.2020 | 4,80 | 5,28 | 4,70 | 5,03 | 7,75% | 54.290,00 |
| 12.03.2020 | 5,11 | 5,11 | 4,66 | 4,67 | -11,95% | 74.632,00 |
| 11.03.2020 | 5,28 | 5,43 | 5,22 | 5,31 | -3,79% | 35.156,00 |
| 10.03.2020 | 5,50 | 5,55 | 5,18 | 5,52 | 6,08% | 111.070,00 |
| 09.03.2020 | 5,60 | 5,60 | 5,12 | 5,20 | -10,04% | 68.303,00 |
| 06.03.2020 | 6,00 | 6,02 | 5,67 | 5,78 | -4,13% | 62.112,00 |
| 05.03.2020 | 6,28 | 6,37 | 5,97 | 6,03 | -4,71% | 28.167,00 |
| 04.03.2020 | 6,38 | 6,41 | 6,23 | 6,33 | 0,73% | 15.215,00 |
| 03.03.2020 | 6,42 | 6,62 | 6,20 | 6,28 | -1,34% | 53.279,00 |
| 02.03.2020 | 6,46 | 6,49 | 6,18 | 6,37 | 1,87% | 50.297,00 |
| 28.02.2020 | 6,32 | 6,39 | 6,07 | 6,25 | -3,00% | 59.425,00 |
| 27.02.2020 | 6,63 | 6,67 | 6,29 | 6,44 | -3,14% | 45.197,00 |
| 26.02.2020 | 6,75 | 6,86 | 6,45 | 6,65 | -0,75% | 52.262,00 |
| 25.02.2020 | 7,02 | 7,13 | 6,65 | 6,70 | -5,22% | 62.927,00 |
| 24.02.2020 | 7,28 | 7,33 | 6,99 | 7,07 | -3,16% | 71.310,00 |
| 21.02.2020 | 7,44 | 7,45 | 7,27 | 7,30 | -2,47% | 20.857,00 |
| 20.02.2020 | 7,46 | 7,49 | 7,37 | 7,49 | 0,75% | 15.775,00 |
| 19.02.2020 | 7,50 | 7,50 | 7,42 | 7,43 | -0,13% | 9.534,00 |
| 18.02.2020 | 7,54 | 7,55 | 7,43 | 7,44 | -1,33% | 19.450,00 |
| 17.02.2020 | 7,52 | 7,54 | 7,45 | 7,54 | 0,40% | 7.244,00 |
| 14.02.2020 | 7,64 | 7,65 | 7,43 | 7,51 | -1,89% | 14.554,00 |
| 13.02.2020 | 7,56 | 7,67 | 7,49 | 7,65 | 0,58% | 26.827,00 |
| 12.02.2020 | 7,43 | 7,66 | 7,43 | 7,61 | 2,22% | 15.303,00 |
| 11.02.2020 | 7,46 | 7,46 | 7,40 | 7,45 | 0,46% | 15.628,00 |
| 10.02.2020 | 7,45 | 7,49 | 7,38 | 7,41 | -0,34% | 31.435,00 |
| 07.02.2020 | 7,56 | 7,56 | 7,34 | 7,44 | -1,12% | 55.843,00 |
| 06.02.2020 | 7,62 | 7,66 | 7,52 | 7,52 | -0,79% | 69.704,00 |
| 05.02.2020 | 7,59 | 7,73 | 7,51 | 7,58 | -9,62% | 101.687,00 |
| 04.02.2020 | 8,20 | 8,39 | 8,14 | 8,39 | 2,84% | 20.397,00 |
| 03.02.2020 | 7,91 | 8,24 | 7,91 | 8,16 | 3,03% | 13.086,00 |
| 31.01.2020 | 7,97 | 8,03 | 7,90 | 7,92 | -0,55% | 5.771,00 |
| 30.01.2020 | 8,07 | 8,09 | 7,92 | 7,96 | -1,36% | 9.830,00 |
| 29.01.2020 | 8,07 | 8,13 | 8,02 | 8,07 | -1,24% | 9.542,00 |
| 28.01.2020 | 8,15 | 8,17 | 8,05 | 8,17 | 1,28% | 10.264,00 |
| 27.01.2020 | 8,15 | 8,15 | 7,99 | 8,07 | -0,74% | 11.293,00 |
| 24.01.2020 | 8,25 | 8,30 | 8,13 | 8,13 | -0,77% | 9.783,00 |
| 23.01.2020 | 8,24 | 8,29 | 8,06 | 8,19 | -0,73% | 8.069,00 |
| 22.01.2020 | 8,31 | 8,36 | 8,25 | 8,25 | -0,08% | 5.576,00 |
| 21.01.2020 | 8,28 | 8,30 | 8,20 | 8,26 | -0,28% | 4.100,00 |
| 20.01.2020 | 8,25 | 8,29 | 8,25 | 8,28 | 0,05% | 5.718,00 |
| 17.01.2020 | 8,22 | 8,32 | 8,22 | 8,28 | 0,23% | 9.318,00 |
| 16.01.2020 | 8,30 | 8,31 | 8,25 | 8,26 | -0,37% | 6.423,00 |
| 15.01.2020 | 8,37 | 8,37 | 8,29 | 8,29 | -0,91% | 1.161,00 |
| 14.01.2020 | 8,32 | 8,36 | 8,28 | 8,36 | 1,64% | 1.578,00 |
| 13.01.2020 | 8,37 | 8,38 | 8,20 | 8,23 | -1,51% | 11.436,00 |
| 10.01.2020 | 8,38 | 8,40 | 8,32 | 8,36 | 0,41% | 15.503,00 |
| 09.01.2020 | 8,38 | 8,39 | 8,30 | 8,32 | -0,22% | 15.401,00 |
| 08.01.2020 | 8,26 | 8,34 | 8,23 | 8,34 | 0,99% | 13.096,00 |
| 07.01.2020 | 8,22 | 8,32 | 8,16 | 8,26 | 0,73% | 14.348,00 |
| 06.01.2020 | 8,16 | 8,23 | 8,11 | 8,20 | -0,28% | 9.779,00 |
| 03.01.2020 | 8,33 | 8,38 | 8,21 | 8,22 | -1,23% | 22.461,00 |
| 02.01.2020 | 8,33 | 8,36 | 8,23 | 8,32 | -0,73% | 24.134,00 |
| 30.12.2019 | 8,32 | 8,39 | 8,32 | 8,38 | 0,16% | 5.648,00 |
| 27.12.2019 | 8,56 | 8,56 | 8,37 | 8,37 | -1,89% | 22.635,00 |
| 23.12.2019 | 8,51 | 8,60 | 8,48 | 8,53 | -0,70% | 10.449,00 |
| 20.12.2019 | 8,45 | 8,59 | 8,45 | 8,59 | 1,26% | 4.381,00 |
| 19.12.2019 | 8,52 | 8,60 | 8,48 | 8,48 | -1,55% | 13.149,00 |
| 18.12.2019 | 8,39 | 8,62 | 8,39 | 8,62 | 2,84% | 41.073,00 |
| 17.12.2019 | 8,35 | 8,42 | 8,35 | 8,38 | -0,62% | 10.675,00 |
| 16.12.2019 | 8,33 | 8,43 | 8,25 | 8,43 | 1,84% | 11.290,00 |
| 13.12.2019 | 8,35 | 8,40 | 8,28 | 8,28 | -0,90% | 10.085,00 |
| 12.12.2019 | 8,17 | 8,42 | 8,17 | 8,36 | 1,77% | 11.868,00 |
| 11.12.2019 | 8,13 | 8,21 | 8,13 | 8,21 | 0,91% | 3.478,00 |
| 10.12.2019 | 8,18 | 8,21 | 8,10 | 8,14 | -0,42% | 3.298,00 |
| 09.12.2019 | 8,18 | 8,18 | 8,11 | 8,17 | 0,91% | 16.121,00 |
| 06.12.2019 | 8,06 | 8,10 | 8,03 | 8,10 | 0,40% | 4.000,00 |
| 05.12.2019 | 8,08 | 8,11 | 8,00 | 8,06 | -0,76% | 7.140,00 |
| 04.12.2019 | 8,07 | 8,13 | 8,02 | 8,13 | 1,25% | 3.387,00 |
| 03.12.2019 | 8,14 | 8,14 | 7,96 | 8,03 | -1,85% | 7.172,00 |
| 02.12.2019 | 8,27 | 8,27 | 8,14 | 8,18 | -0,76% | 14.243,00 |
| 29.11.2019 | 8,26 | 8,27 | 8,20 | 8,24 | -0,28% | 6.473,00 |
| 28.11.2019 | 8,29 | 8,29 | 8,22 | 8,26 | 0,78% | 1.243,00 |
| 27.11.2019 | 8,19 | 8,30 | 8,16 | 8,20 | 0,97% | 10.881,00 |
| 26.11.2019 | 8,17 | 8,19 | 8,11 | 8,12 | -0,33% | 6.860,00 |
| 25.11.2019 | 8,10 | 8,15 | 8,04 | 8,15 | 1,05% | 5.046,00 |
| 22.11.2019 | 7,93 | 8,08 | 7,92 | 8,06 | 2,10% | 10.373,00 |
| 21.11.2019 | 7,89 | 7,92 | 7,83 | 7,90 | 0,57% | 10.874,00 |
| 20.11.2019 | 8,00 | 8,08 | 7,85 | 7,85 | -2,48% | 18.274,00 |
| 19.11.2019 | 8,07 | 8,12 | 8,02 | 8,05 | -0,51% | 4.987,00 |
| 18.11.2019 | 8,16 | 8,23 | 8,08 | 8,09 | 0,09% | 19.379,00 |
| 15.11.2019 | 8,06 | 8,09 | 8,00 | 8,09 | 1,35% | 4.856,00 |
| 14.11.2019 | 8,03 | 8,07 | 7,98 | 7,98 | -1,38% | 22.105,00 |
| 13.11.2019 | 8,20 | 8,35 | 8,08 | 8,09 | -1,69% | 47.598,00 |
| 12.11.2019 | 8,23 | 8,29 | 8,16 | 8,23 | 0,26% | 16.837,00 |
| 11.11.2019 | 8,18 | 8,21 | 8,11 | 8,21 | 1,45% | 20.177,00 |
| 08.11.2019 | 8,05 | 8,10 | 8,01 | 8,09 | 0,25% | - |