Börse:
10,840€
2,46%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
10,795€
Ask:
10,885€
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 10,57 | 11,06 | 10,45 | 10,85 | 2,05% | 4.184,00 |
| 30.06.2022 | 10,88 | 10,93 | 10,55 | 10,63 | -3,10% | 7.395,00 |
| 29.06.2022 | 11,35 | 11,39 | 10,94 | 10,97 | -2,18% | 76.008,00 |
| 28.06.2022 | 11,45 | 11,68 | 11,22 | 11,22 | -1,15% | 2.469,00 |
| 27.06.2022 | 11,51 | 11,55 | 11,30 | 11,35 | -0,79% | 2.508,00 |
| 24.06.2022 | 11,09 | 11,47 | 11,00 | 11,44 | 5,88% | 3.967,00 |
| 23.06.2022 | 10,68 | 11,05 | 10,68 | 10,80 | -1,37% | 4.595,00 |
| 22.06.2022 | 10,90 | 11,01 | 10,62 | 10,95 | 0,37% | 8.846,00 |
| 21.06.2022 | 11,03 | 11,04 | 10,80 | 10,91 | 0,09% | 16.601,00 |
| 20.06.2022 | 10,62 | 11,40 | 10,62 | 10,90 | 1,82% | 19.461,00 |
| 17.06.2022 | 10,64 | 10,91 | 10,48 | 10,71 | 0,42% | 13.493,00 |
| 16.06.2022 | 11,78 | 11,84 | 10,55 | 10,66 | -9,04% | 35.766,00 |
| 15.06.2022 | 11,76 | 11,90 | 11,59 | 11,72 | -0,17% | 9.979,00 |
| 14.06.2022 | 11,49 | 11,93 | 11,27 | 11,74 | 3,57% | 15.131,00 |
| 13.06.2022 | 12,01 | 12,13 | 11,29 | 11,34 | -6,24% | 14.949,00 |
| 10.06.2022 | 12,45 | 12,61 | 12,03 | 12,09 | -4,88% | 13.419,00 |
| 09.06.2022 | 12,68 | 12,78 | 12,63 | 12,71 | 0,59% | 5.009,00 |
| 08.06.2022 | 12,84 | 12,90 | 12,64 | 12,64 | -1,21% | 3.416,00 |
| 07.06.2022 | 12,62 | 12,79 | 12,44 | 12,79 | 0,99% | 8.519,00 |
| 06.06.2022 | 12,62 | 12,88 | 12,57 | 12,67 | 0,20% | 4.473,00 |
| 03.06.2022 | 13,07 | 13,07 | 12,50 | 12,64 | -1,98% | 9.122,00 |
| 02.06.2022 | 12,81 | 12,99 | 12,76 | 12,90 | 0,90% | 5.265,00 |
| 01.06.2022 | 12,92 | 13,00 | 12,62 | 12,78 | -0,08% | 5.535,00 |
| 31.05.2022 | 12,93 | 12,95 | 12,47 | 12,79 | -1,01% | 12.414,00 |
| 30.05.2022 | 12,83 | 13,02 | 12,71 | 12,92 | 2,17% | 13.003,00 |
| 27.05.2022 | 12,23 | 12,68 | 12,01 | 12,65 | 2,97% | 7.321,00 |
| 26.05.2022 | 11,93 | 12,28 | 11,82 | 12,28 | 3,02% | 4.544,00 |
| 25.05.2022 | 11,67 | 12,00 | 11,52 | 11,92 | 3,65% | 5.481,00 |
| 24.05.2022 | 11,86 | 11,95 | 11,45 | 11,50 | -5,31% | 5.122,00 |
| 23.05.2022 | 11,93 | 12,50 | 11,74 | 12,15 | 2,75% | 12.971,00 |
| 20.05.2022 | 12,46 | 12,50 | 11,46 | 11,82 | -3,04% | 16.359,00 |
| 19.05.2022 | 12,04 | 12,21 | 11,86 | 12,19 | -1,97% | 17.590,00 |
| 18.05.2022 | 12,77 | 12,92 | 12,40 | 12,44 | -2,32% | 2.308,00 |
| 17.05.2022 | 12,48 | 12,76 | 12,48 | 12,73 | 1,72% | 15.417,00 |
| 16.05.2022 | 12,90 | 13,10 | 12,52 | 12,52 | -3,99% | 19.805,00 |
| 13.05.2022 | 12,12 | 13,05 | 12,12 | 13,04 | 9,49% | 9.091,00 |
| 12.05.2022 | 11,99 | 12,21 | 11,71 | 11,91 | -2,78% | 18.758,00 |
| 11.05.2022 | 12,73 | 13,06 | 12,21 | 12,25 | -2,93% | 10.881,00 |
| 10.05.2022 | 12,75 | 13,00 | 12,36 | 12,62 | -0,63% | 9.258,00 |
| 09.05.2022 | 13,45 | 13,45 | 12,70 | 12,70 | -6,03% | 9.117,00 |
| 06.05.2022 | 13,62 | 13,75 | 13,29 | 13,51 | -1,10% | 2.811,00 |
| 05.05.2022 | 13,97 | 14,08 | 13,61 | 13,66 | -3,12% | 8.868,00 |
| 04.05.2022 | 13,96 | 14,10 | 13,60 | 14,10 | 1,77% | 9.300,00 |
| 03.05.2022 | 13,53 | 14,00 | 13,46 | 13,86 | 2,67% | 1.370,00 |
| 02.05.2022 | 13,47 | 13,63 | 13,19 | 13,50 | 0,71% | 5.913,00 |
| 29.04.2022 | 13,85 | 14,12 | 13,40 | 13,40 | -4,39% | 13.101,00 |
| 28.04.2022 | 14,45 | 14,70 | 13,30 | 14,02 | -0,32% | 19.586,00 |
| 27.04.2022 | 13,93 | 14,21 | 13,30 | 14,06 | 2,07% | 17.194,00 |
| 26.04.2022 | 14,43 | 14,43 | 13,78 | 13,78 | -2,96% | 14.115,00 |
| 25.04.2022 | 13,92 | 14,34 | 13,65 | 14,20 | 1,03% | 15.634,00 |
| 22.04.2022 | 14,52 | 14,65 | 14,01 | 14,05 | -3,14% | 8.436,00 |
| 21.04.2022 | 15,00 | 15,03 | 14,43 | 14,51 | -1,83% | 2.715,00 |
| 20.04.2022 | 14,92 | 15,20 | 14,77 | 14,78 | -1,14% | 14.604,00 |
| 19.04.2022 | 14,76 | 15,00 | 14,51 | 14,95 | 4,29% | 3.921,00 |
| 14.04.2022 | 14,20 | 14,57 | 14,15 | 14,33 | 0,63% | 9.016,00 |
| 13.04.2022 | 14,24 | 14,40 | 14,14 | 14,24 | 0,60% | 10.604,00 |
| 12.04.2022 | 13,89 | 14,39 | 13,89 | 14,16 | 0,68% | 6.001,00 |
| 11.04.2022 | 13,83 | 14,37 | 13,56 | 14,06 | 1,59% | 11.437,00 |
| 08.04.2022 | 13,92 | 14,19 | 13,67 | 13,84 | 0,14% | 13.725,00 |
| 07.04.2022 | 13,87 | 14,05 | 13,38 | 13,82 | -1,57% | 25.688,00 |
| 06.04.2022 | 14,51 | 14,67 | 13,97 | 14,04 | -3,37% | 12.480,00 |
| 05.04.2022 | 15,24 | 15,27 | 14,53 | 14,53 | -4,31% | 20.856,00 |
| 04.04.2022 | 15,03 | 15,21 | 14,92 | 15,19 | 1,10% | 4.284,00 |
| 01.04.2022 | 15,25 | 15,45 | 14,85 | 15,02 | -2,09% | 6.210,00 |
| 31.03.2022 | 15,56 | 15,62 | 15,34 | 15,34 | -1,60% | 6.139,00 |
| 30.03.2022 | 15,99 | 16,20 | 15,55 | 15,59 | -2,44% | 38.058,00 |
| 29.03.2022 | 15,24 | 16,04 | 15,07 | 15,98 | 5,48% | 30.991,00 |
| 28.03.2022 | 14,90 | 15,15 | 14,87 | 15,15 | 0,80% | 5.962,00 |
| 25.03.2022 | 15,27 | 15,35 | 14,92 | 15,03 | -1,92% | 12.406,00 |
| 24.03.2022 | 15,25 | 15,42 | 15,20 | 15,33 | 0,99% | 11.385,00 |
| 23.03.2022 | 15,55 | 15,66 | 15,09 | 15,18 | -2,00% | 12.092,00 |
| 22.03.2022 | 14,94 | 15,60 | 14,94 | 15,49 | 3,68% | 7.150,00 |
| 21.03.2022 | 15,31 | 15,46 | 14,89 | 14,94 | -1,65% | 13.213,00 |
| 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 |