12,170$
-0,49%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 12,74 | 12,82 | 12,18 | 12,23 | -3,01% | 59.484.396,00 |
| 12.04.2024 | 12,92 | 12,92 | 12,50 | 12,61 | -3,30% | 52.356.332,00 |
| 11.04.2024 | 13,11 | 13,14 | 12,91 | 13,04 | -0,15% | 38.183.022,00 |
| 10.04.2024 | 13,26 | 13,29 | 12,95 | 13,06 | -3,55% | 51.173.403,00 |
| 09.04.2024 | 13,47 | 13,59 | 13,34 | 13,54 | 0,97% | 35.078.650,00 |
| 08.04.2024 | 13,35 | 13,54 | 13,35 | 13,41 | 0,98% | 29.813.657,00 |
| 05.04.2024 | 13,27 | 13,40 | 13,09 | 13,28 | 0,53% | 46.937.362,00 |
| 04.04.2024 | 13,90 | 13,95 | 13,17 | 13,21 | -3,22% | 67.534.501,00 |
| 03.04.2024 | 13,25 | 13,68 | 13,23 | 13,65 | 2,79% | 57.001.949,00 |
| 02.04.2024 | 13,16 | 13,37 | 13,09 | 13,28 | -0,08% | 42.550.589,00 |
| 01.04.2024 | 13,33 | 13,38 | 13,14 | 13,29 | 0,08% | 35.843.480,00 |
| 28.03.2024 | 13,07 | 13,30 | 13,05 | 13,28 | 1,68% | 61.846.366,00 |
| 27.03.2024 | 12,53 | 13,07 | 12,52 | 13,06 | 4,98% | 52.944.611,00 |
| 26.03.2024 | 12,96 | 12,96 | 12,43 | 12,44 | -3,57% | 66.126.934,00 |
| 25.03.2024 | 12,92 | 13,06 | 12,74 | 12,90 | -0,08% | 37.894.172,00 |
| 22.03.2024 | 12,87 | 12,96 | 12,85 | 12,91 | -0,08% | 33.137.467,00 |
| 21.03.2024 | 12,92 | 13,06 | 12,79 | 12,92 | 0,16% | 55.392.154,00 |
| 20.03.2024 | 12,26 | 12,92 | 12,26 | 12,90 | 4,88% | 63.553.898,00 |
| 19.03.2024 | 12,11 | 12,35 | 12,11 | 12,30 | 0,99% | 32.575.276,00 |
| 18.03.2024 | 12,14 | 12,19 | 11,98 | 12,18 | 1,00% | 34.640.995,00 |
| 15.03.2024 | 12,05 | 12,27 | 12,02 | 12,06 | -0,17% | 88.254.036,00 |
| 14.03.2024 | 12,34 | 12,37 | 12,01 | 12,08 | -2,34% | 51.090.571,00 |
| 13.03.2024 | 12,12 | 12,48 | 12,11 | 12,37 | 2,15% | 48.713.416,00 |
| 12.03.2024 | 12,14 | 12,16 | 12,03 | 12,11 | 0,00% | 31.095.557,00 |
| 11.03.2024 | 12,13 | 12,24 | 12,08 | 12,11 | -0,57% | 34.907.584,00 |
| 08.03.2024 | 12,43 | 12,52 | 12,14 | 12,18 | -1,85% | 54.723.777,00 |
| 07.03.2024 | 12,41 | 12,47 | 12,26 | 12,41 | 0,24% | 38.870.390,00 |
| 06.03.2024 | 12,52 | 12,57 | 12,33 | 12,38 | -1,59% | 48.708.799,00 |
| 05.03.2024 | 12,65 | 12,74 | 12,50 | 12,58 | -1,26% | 47.207.958,00 |
| 04.03.2024 | 12,57 | 13,03 | 12,57 | 12,74 | 2,33% | 81.575.132,00 |
| 01.03.2024 | 12,53 | 12,64 | 12,32 | 12,45 | 0,08% | 48.761.436,00 |
| 29.02.2024 | 12,37 | 12,47 | 12,32 | 12,44 | 1,14% | 42.442.806,00 |
| 28.02.2024 | 11,97 | 12,40 | 11,96 | 12,30 | 2,50% | 51.349.695,00 |
| 27.02.2024 | 12,02 | 12,17 | 11,96 | 12,00 | 0,42% | 36.146.673,00 |
| 26.02.2024 | 12,13 | 12,27 | 11,95 | 11,95 | -1,57% | 39.947.135,00 |
| 23.02.2024 | 12,10 | 12,26 | 12,09 | 12,14 | 0,17% | 32.152.064,00 |
| 22.02.2024 | 12,13 | 12,24 | 12,05 | 12,12 | -0,16% | 36.809.325,00 |
| 21.02.2024 | 12,21 | 12,32 | 12,05 | 12,14 | -0,90% | 41.416.777,00 |
| 20.02.2024 | 12,19 | 12,33 | 12,10 | 12,25 | -0,41% | 44.528.631,00 |
| 16.02.2024 | 12,42 | 12,51 | 12,26 | 12,30 | -1,76% | 43.228.567,00 |
| 15.02.2024 | 12,35 | 12,55 | 12,31 | 12,52 | -0,32% | 57.498.995,00 |
| 14.02.2024 | 12,77 | 12,79 | 12,52 | 12,56 | -0,95% | 52.683.151,00 |
| 13.02.2024 | 12,77 | 12,90 | 12,48 | 12,68 | -2,31% | 67.392.909,00 |
| 12.02.2024 | 12,68 | 13,07 | 12,64 | 12,98 | 2,37% | 53.815.456,00 |
| 09.02.2024 | 12,81 | 12,92 | 12,64 | 12,68 | -1,17% | 47.649.648,00 |
| 08.02.2024 | 12,87 | 12,90 | 12,54 | 12,83 | 0,23% | 68.514.444,00 |
| 07.02.2024 | 12,73 | 12,98 | 12,20 | 12,80 | 6,05% | 136.766.705,00 |
| 06.02.2024 | 11,64 | 12,10 | 11,62 | 12,07 | 4,14% | 90.980.695,00 |
| 05.02.2024 | 12,01 | 12,08 | 11,54 | 11,59 | -4,53% | 80.667.168,00 |
| 02.02.2024 | 12,03 | 12,19 | 11,94 | 12,14 | 0,33% | 73.130.933,00 |
| 01.02.2024 | 11,82 | 12,14 | 11,62 | 12,10 | 3,24% | 79.516.103,00 |
| 31.01.2024 | 11,76 | 11,99 | 11,72 | 11,72 | -0,51% | 73.659.879,00 |
| 30.01.2024 | 11,77 | 11,87 | 11,62 | 11,78 | 1,99% | 70.091.985,00 |
| 29.01.2024 | 11,38 | 11,56 | 11,30 | 11,55 | 1,40% | 56.861.168,00 |
| 26.01.2024 | 11,40 | 11,50 | 11,30 | 11,39 | 0,44% | 35.837.036,00 |
| 25.01.2024 | 11,09 | 11,36 | 11,03 | 11,34 | 2,81% | 49.102.432,00 |
| 24.01.2024 | 11,44 | 11,45 | 11,00 | 11,03 | -2,99% | 55.949.507,00 |
| 23.01.2024 | 11,36 | 11,46 | 11,24 | 11,37 | 1,52% | 45.229.641,00 |
| 22.01.2024 | 11,23 | 11,40 | 11,14 | 11,20 | 0,00% | 45.248.549,00 |
| 19.01.2024 | 10,94 | 11,22 | 10,83 | 11,20 | 1,91% | 61.143.347,00 |
| 18.01.2024 | 11,25 | 11,31 | 10,96 | 10,99 | -2,48% | 71.473.000,00 |
| 17.01.2024 | 11,17 | 11,31 | 11,11 | 11,27 | -1,66% | 52.423.631,00 |
| 16.01.2024 | 11,30 | 11,50 | 11,18 | 11,46 | 0,00% | 45.014.294,00 |
| 12.01.2024 | 11,65 | 11,77 | 11,41 | 11,46 | -2,13% | 55.030.084,00 |
| 11.01.2024 | 11,75 | 11,77 | 11,57 | 11,71 | -1,01% | 48.459.793,00 |
| 10.01.2024 | 11,83 | 11,86 | 11,71 | 11,83 | -0,08% | 37.410.523,00 |
| 09.01.2024 | 11,81 | 11,90 | 11,77 | 11,84 | -1,09% | 47.958.361,00 |
| 08.01.2024 | 11,85 | 12,05 | 11,79 | 11,97 | 1,01% | 39.669.571,00 |
| 05.01.2024 | 11,65 | 12,04 | 11,63 | 11,85 | 1,46% | 44.443.784,00 |
| 04.01.2024 | 11,76 | 11,82 | 11,63 | 11,68 | -0,26% | 54.253.503,00 |
| 03.01.2024 | 12,02 | 12,03 | 11,64 | 11,71 | -3,70% | 66.605.269,00 |
| 02.01.2024 | 12,04 | 12,38 | 11,94 | 12,16 | -0,25% | 47.111.343,00 |
| 29.12.2023 | 12,35 | 12,39 | 12,16 | 12,19 | -1,22% | 40.964.735,00 |
| 28.12.2023 | 12,38 | 12,43 | 12,28 | 12,34 | -0,40% | 26.621.149,00 |
| 27.12.2023 | 12,43 | 12,45 | 12,23 | 12,39 | -0,48% | 39.805.806,00 |
| 26.12.2023 | 12,39 | 12,50 | 12,37 | 12,45 | 0,81% | 26.118.260,00 |
| 22.12.2023 | 12,32 | 12,46 | 12,28 | 12,35 | 0,08% | 43.764.612,00 |
| 21.12.2023 | 11,93 | 12,36 | 11,90 | 12,34 | 4,58% | 65.912.098,00 |
| 20.12.2023 | 11,97 | 12,14 | 11,79 | 11,80 | -1,83% | 52.750.692,00 |
| 19.12.2023 | 11,97 | 12,07 | 11,89 | 12,02 | 0,75% | 35.583.271,00 |
| 18.12.2023 | 11,99 | 12,08 | 11,91 | 11,93 | -0,75% | 43.038.699,00 |
| 15.12.2023 | 12,07 | 12,18 | 11,93 | 12,02 | -0,50% | 85.298.216,00 |
| 14.12.2023 | 11,47 | 12,13 | 11,47 | 12,08 | 7,47% | 109.191.970,00 |
| 13.12.2023 | 11,03 | 11,29 | 10,80 | 11,24 | 0,72% | 66.741.338,00 |
| 12.12.2023 | 11,09 | 11,20 | 11,05 | 11,16 | 0,81% | 40.059.281,00 |
| 11.12.2023 | 11,02 | 11,15 | 10,98 | 11,07 | 0,54% | 38.798.358,00 |
| 08.12.2023 | 10,81 | 11,07 | 10,79 | 11,01 | 1,76% | 48.961.188,00 |
| 07.12.2023 | 10,71 | 10,88 | 10,68 | 10,82 | 1,22% | 40.300.351,00 |
| 06.12.2023 | 10,75 | 10,88 | 10,67 | 10,69 | 0,85% | 47.075.371,00 |
| 05.12.2023 | 10,64 | 10,68 | 10,54 | 10,60 | -0,93% | 41.325.618,00 |
| 04.12.2023 | 10,52 | 10,79 | 10,50 | 10,70 | 1,13% | 54.013.832,00 |
| 01.12.2023 | 10,29 | 10,60 | 10,22 | 10,58 | 3,12% | 61.619.835,00 |
| 30.11.2023 | 10,68 | 10,70 | 10,18 | 10,26 | -3,12% | 79.076.008,00 |
| 29.11.2023 | 10,88 | 10,96 | 10,56 | 10,59 | 2,12% | 77.110.422,00 |
| 28.11.2023 | 10,33 | 10,40 | 10,24 | 10,37 | 0,29% | 38.357.021,00 |
| 27.11.2023 | 10,37 | 10,42 | 10,30 | 10,34 | -0,58% | 32.163.322,00 |
| 24.11.2023 | 10,28 | 10,53 | 10,28 | 10,40 | 1,36% | 22.028.062,00 |
| 22.11.2023 | 10,24 | 10,38 | 10,17 | 10,26 | 0,69% | 41.151.666,00 |
| 21.11.2023 | 10,28 | 10,32 | 10,10 | 10,19 | -1,45% | 47.005.203,00 |
| 20.11.2023 | 10,29 | 10,43 | 10,26 | 10,34 | 0,68% | 44.099.963,00 |