Börse:
12,215€
-3,71%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
12,195€
Ask:
12,235€
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 12,95 | 12,95 | 12,39 | 12,39 | -2,33% | 8.524,00 |
| 17.05.2022 | 12,68 | 12,78 | 12,53 | 12,69 | 1,36% | 12.195,00 |
| 16.05.2022 | 12,95 | 13,01 | 12,52 | 12,52 | -3,47% | 9.885,00 |
| 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 | 0,47% | 17.571,00 |
| 18.03.2022 | 15,00 | 15,01 | 14,83 | 14,96 | 1,32% | 14.491,00 |
| 17.03.2022 | 15,16 | 15,16 | 14,65 | 14,77 | -2,02% | 10.068,00 |
| 16.03.2022 | 14,86 | 15,09 | 14,75 | 15,07 | 3,72% | 28.059,00 |
| 15.03.2022 | 14,35 | 14,56 | 14,04 | 14,53 | 0,52% | 14.604,00 |
| 14.03.2022 | 14,63 | 14,83 | 14,44 | 14,46 | -1,67% | 37.245,00 |
| 11.03.2022 | 14,60 | 15,07 | 14,60 | 14,70 | 1,91% | 33.397,00 |
| 10.03.2022 | 14,82 | 15,13 | 14,34 | 14,43 | -3,32% | 21.376,00 |
| 09.03.2022 | 15,00 | 15,22 | 14,75 | 14,92 | 0,61% | 46.156,00 |
| 08.03.2022 | 14,34 | 15,00 | 14,34 | 14,83 | -1,85% | 50.941,00 |
| 07.03.2022 | 15,01 | 15,48 | 14,40 | 15,11 | -0,98% | 91.280,00 |
| 04.03.2022 | 15,64 | 15,95 | 15,26 | 15,26 | -3,72% | 43.113,00 |
| 03.03.2022 | 16,60 | 16,67 | 15,78 | 15,85 | -1,03% | 29.183,00 |
| 02.03.2022 | 14,99 | 16,16 | 14,66 | 16,02 | 6,80% | 65.192,00 |
| 01.03.2022 | 15,46 | 15,85 | 15,00 | 15,00 | -4,28% | 16.334,00 |
| 28.02.2022 | 15,69 | 15,72 | 15,32 | 15,67 | 0,06% | 23.119,00 |
| 25.02.2022 | 15,04 | 15,68 | 14,81 | 15,66 | 5,42% | 22.100,00 |
| 24.02.2022 | 13,80 | 14,89 | 13,52 | 14,85 | -2,65% | 80.768,00 |
| 23.02.2022 | 15,31 | 15,60 | 15,19 | 15,26 | -0,94% | 18.424,00 |
| 22.02.2022 | 15,10 | 15,79 | 15,07 | 15,40 | -0,06% | 39.534,00 |
| 21.02.2022 | 16,13 | 16,13 | 15,40 | 15,41 | -3,08% | 15.355,00 |
| 18.02.2022 | 15,64 | 16,25 | 15,43 | 15,90 | 2,12% | 54.441,00 |
| 17.02.2022 | 15,81 | 15,81 | 15,50 | 15,57 | -1,61% | 10.998,00 |
| 16.02.2022 | 15,65 | 15,97 | 15,65 | 15,83 | 0,92% | 16.369,00 |
| 15.02.2022 | 15,41 | 15,83 | 15,39 | 15,68 | 1,06% | 34.713,00 |
| 14.02.2022 | 15,35 | 15,56 | 15,17 | 15,52 | -2,79% | 32.067,00 |
| 11.02.2022 | 15,65 | 16,07 | 15,63 | 15,96 | -0,09% | 40.310,00 |
| 10.02.2022 | 15,78 | 16,14 | 15,76 | 15,98 | 0,25% | 38.559,00 |
| 09.02.2022 | 15,67 | 16,03 | 15,58 | 15,94 | 4,35% | 54.168,00 |
| 08.02.2022 | 15,67 | 15,68 | 14,94 | 15,27 | -1,93% | 20.957,00 |
| 07.02.2022 | 15,79 | 15,80 | 15,48 | 15,57 | 0,68% | 40.397,00 |
| 04.02.2022 | 16,80 | 16,80 | 15,34 | 15,47 | -13,29% | 125.370,00 |
| 03.02.2022 | 17,96 | 18,09 | 17,66 | 17,84 | -0,64% | 32.516,00 |
| 02.02.2022 | 18,41 | 18,69 | 17,94 | 17,95 | -1,37% | 54.947,00 |
| 01.02.2022 | 17,92 | 18,35 | 17,75 | 18,20 | 1,90% | 44.110,00 |
| 31.01.2022 | 17,65 | 17,86 | 17,38 | 17,86 | 2,67% | 34.251,00 |
| 28.01.2022 | 17,79 | 17,79 | 17,00 | 17,40 | -3,06% | 27.405,00 |
| 27.01.2022 | 17,67 | 18,45 | 17,67 | 17,95 | 0,28% | 20.234,00 |
| 26.01.2022 | 17,83 | 18,75 | 17,75 | 17,90 | 1,39% | 104.747,00 |
| 25.01.2022 | 17,58 | 17,97 | 17,40 | 17,65 | 2,17% | 31.883,00 |
| 24.01.2022 | 18,15 | 18,40 | 16,97 | 17,28 | -8,21% | 91.469,00 |
| 21.01.2022 | 18,91 | 18,99 | 18,20 | 18,82 | -5,74% | 56.935,00 |
| 20.01.2022 | 19,62 | 20,18 | 19,15 | 19,97 | -0,82% | 78.375,00 |
| 19.01.2022 | 21,38 | 21,76 | 20,03 | 20,13 | -6,85% | 26.372,00 |
| 18.01.2022 | 22,05 | 22,11 | 21,54 | 21,61 | -2,53% | 44.578,00 |
| 17.01.2022 | 22,29 | 22,38 | 21,91 | 22,17 | 1,56% | 22.102,00 |
| 14.01.2022 | 21,77 | 21,92 | 21,32 | 21,83 | -2,50% | 55.360,00 |
| 13.01.2022 | 21,19 | 22,39 | 21,14 | 22,39 | 5,61% | 16.960,00 |
| 12.01.2022 | 21,60 | 21,63 | 21,07 | 21,20 | 0,90% | 21.895,00 |
| 11.01.2022 | 21,04 | 21,14 | 20,62 | 21,01 | 0,67% | 10.702,00 |
| 10.01.2022 | 21,49 | 21,65 | 20,61 | 20,87 | -2,84% | 36.921,00 |
| 07.01.2022 | 22,00 | 22,10 | 21,25 | 21,48 | 2,87% | 61.305,00 |
| 06.01.2022 | 21,10 | 21,48 | 20,70 | 20,88 | -3,78% | 77.595,00 |
| 05.01.2022 | 21,64 | 21,91 | 20,80 | 21,70 | 2,26% | 37.937,00 |
| 04.01.2022 | 19,30 | 21,22 | 19,30 | 21,22 | 11,04% | 26.443,00 |
| 03.01.2022 | 18,51 | 19,26 | 18,17 | 19,11 | 5,52% | 44.515,00 |
| 30.12.2021 | 18,23 | 18,23 | 18,01 | 18,11 | -0,06% | 3.512,00 |
| 29.12.2021 | 18,36 | 18,42 | 18,11 | 18,12 | -1,17% | 15.660,00 |
| 28.12.2021 | 18,41 | 18,50 | 18,22 | 18,34 | 0,08% | 8.716,00 |
| 27.12.2021 | 17,90 | 18,41 | 17,77 | 18,32 | 2,35% | 20.108,00 |