Deutsche Märkte schließen in 55 Minuten

Ford Motor Company (F)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,23-0,15 (-1,16%)
Ab 10:35AM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202213,4213,5613,1713,2313,239.338.667
05. Dez. 202213,7513,7713,3713,3813,3839.670.000
02. Dez. 202213,8413,9713,7513,8613,8642.382.100
01. Dez. 202214,0914,3614,0014,0814,0845.335.100
30. Nov. 202213,7813,9513,4513,9013,9061.460.600
29. Nov. 202213,8513,9013,7113,7513,7528.380.800
28. Nov. 202213,9413,9613,7013,7313,7335.249.700
25. Nov. 202213,9614,1113,9014,0814,0812.980.900
23. Nov. 202214,0014,0613,8514,0314,0325.974.200
22. Nov. 202214,0514,1513,9814,0714,0728.738.800
21. Nov. 202213,8614,0413,6613,9513,9534.087.100
18. Nov. 202214,0814,1313,8213,9913,9937.101.900
17. Nov. 202213,6613,9113,5513,9113,9154.317.900
16. Nov. 202214,1014,1713,8413,9013,9047.484.200
15. Nov. 202214,2914,5814,2014,3014,3061.835.700
14. Nov. 202214,2314,3514,0614,0614,0657.691.600
11. Nov. 202214,2614,6714,2014,5014,5060.187.600
10. Nov. 202213,6914,3613,6714,1814,1875.638.500
09. Nov. 202213,5713,7013,2813,3113,3174.199.200
08. Nov. 202213,7813,8013,5113,7213,7252.731.900
07. Nov. 202213,6113,7613,3713,7013,7048.176.900
04. Nov. 202213,5713,7713,2713,5113,5161.489.100
03. Nov. 202212,8113,4612,7713,2613,2658.782.600
02. Nov. 202213,2213,6713,0613,0613,0673.673.500
01. Nov. 202213,5713,6513,1613,4013,4047.454.700
31. Okt. 202213,1513,5113,1413,3713,3754.676.700
28. Okt. 202213,0013,3112,9713,2613,2655.777.900
27. Okt. 202212,7713,2212,4213,0013,0088.421.500
26. Okt. 202212,8013,0612,5212,8212,8286.833.600
25. Okt. 202212,5813,0312,4612,8312,8366.391.600
24. Okt. 202212,3012,6512,1812,4812,4864.717.700
21. Okt. 202211,7412,2511,6812,1912,1955.132.700
20. Okt. 202212,1312,2011,7311,7711,7755.568.100
19. Okt. 202211,9112,1411,8612,1312,1354.130.000
18. Okt. 202212,2212,2511,9112,0312,0353.603.400
17. Okt. 202211,9811,9911,6611,8311,8359.561.700
14. Okt. 202211,8011,8511,5611,6711,6755.127.700
13. Okt. 202211,2411,8911,2011,7711,7770.487.400
12. Okt. 202211,4811,7011,3511,5411,5459.628.500
11. Okt. 202211,3011,8711,1811,5611,5675.173.200
10. Okt. 202211,4711,5511,2011,3611,36115.548.900
07. Okt. 202212,1812,3012,0012,2012,2056.494.500
06. Okt. 202212,3612,6312,1912,3612,3664.531.900
05. Okt. 202212,3812,5612,1312,5112,5187.919.100
04. Okt. 202211,9612,3711,9412,3612,3687.629.200
03. Okt. 202211,3811,5911,1311,4711,4766.198.300
30. Sept. 202211,3911,5311,1911,2011,2071.688.200
29. Sept. 202211,8511,8811,3611,4711,4784.534.900
28. Sept. 202211,9112,2411,7612,1812,1872.701.600
27. Sept. 202212,2112,2211,6611,9111,9187.044.400
26. Sept. 202212,2112,3811,9311,9911,9989.300.400
23. Sept. 202212,3312,4411,9512,3112,31104.043.700
22. Sept. 202213,1213,2412,7512,7712,7782.004.400
21. Sept. 202213,2413,5913,0513,0513,0594.271.600
20. Sept. 202214,0914,2313,0113,0913,09196.340.000
19. Sept. 202214,5014,9614,4914,9314,9348.696.200
16. Sept. 202214,6214,7414,4714,7214,7268.454.800
15. Sept. 202214,6915,2114,6814,8914,8961.377.000
14. Sept. 202214,7614,8514,4514,6614,6659.571.800
13. Sept. 202215,0015,1314,7014,7414,7480.842.500
12. Sept. 202215,5515,7415,4515,5415,5452.656.500
09. Sept. 202215,6015,7015,3215,4215,4263.328.600
08. Sept. 202215,1615,4815,0215,4715,4760.075.900
07. Sept. 202214,9115,4914,7915,4315,4355.087.200
06. Sept. 202215,2215,2414,8415,0315,0358.676.700
02. Sept. 202215,5315,5715,0615,1615,1664.565.400
01. Sept. 202215,1015,2214,7815,1915,1965.299.800
31. Aug. 202215,5215,5215,2415,2415,2452.058.200
30. Aug. 202215,7015,8015,1715,4515,4566.034.400
29. Aug. 202215,2015,7115,1915,5715,5750.416.500
26. Aug. 202216,0116,0915,4115,4115,4154.517.300
25. Aug. 202215,6016,0415,5815,9315,9356.401.300
24. Aug. 202215,3215,6615,2415,5215,5239.508.700
23. Aug. 202215,0915,4215,0915,3215,3251.289.000
22. Aug. 202215,0815,2114,9115,0815,0871.321.800
19. Aug. 202215,9516,1415,7715,8815,8848.597.200
18. Aug. 202215,9916,2115,8616,1516,1539.414.200
17. Aug. 202216,1616,2715,9016,0316,0357.118.300
16. Aug. 202216,3016,6816,2616,4316,4354.028.900
15. Aug. 202216,0016,4515,9416,3216,3251.779.600
12. Aug. 202215,9516,2215,8416,1816,1853.182.500
11. Aug. 202215,8015,9215,6115,8315,8361.567.000
10. Aug. 202215,4715,5815,2315,5015,5071.607.000
09. Aug. 202215,6615,7015,1515,1915,1967.676.800
08. Aug. 202215,5716,0415,5515,7815,7875.988.100
05. Aug. 202215,2315,4715,1315,3015,3068.093.500
04. Aug. 202215,6515,6715,3115,3715,3785.039.800
03. Aug. 202215,4816,1515,4615,6915,6995.846.000
02. Aug. 202215,2015,4515,1215,1615,1674.626.800
01. Aug. 202214,6615,4314,5515,3415,34109.521.700
29. Juli 202214,1114,7914,0114,6914,6994.551.600
28. Juli 202213,9414,0913,3814,0014,00144.096.500
27. Juli 202212,7513,1912,6313,1913,1964.572.300
26. Juli 202212,6812,7612,4612,5412,5449.272.300
25. Juli 202212,8512,9912,6012,8412,8436.830.500
22. Juli 202213,1013,1412,7212,8212,8246.724.700
21. Juli 202212,8813,0012,6313,0013,0066.949.200
20. Juli 202212,6012,8212,5112,7312,7351.932.200
19. Juli 202212,2212,6912,2112,5912,5962.650.800
18. Juli 202212,1512,2511,9011,9611,9645.873.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...