Deutsche Märkte geschlossen
Nikkei 225
27.772,93 +305,70 (+1,11%) Dow Jones 30
34.715,39 -313,26 (-0,89%) BTC-EUR
37.646,93 +455,35 (+1,22%) CMC Crypto 200
1.010,86 +15,60 (+1,57%) Nasdaq Compositive
14.154,02 -186,23 (-1,30%) S&P 500
4.482,73 -50,03 (-1,10%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EST
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Jan. 2022 | 21,88 | 22,88 | 21,57 | 21,65 | 21,65 | 149.571.506 |
| 19. Jan. 2022 | 24,65 | 24,92 | 22,41 | 22,45 | 22,45 | 153.198.200 |
| 18. Jan. 2022 | 24,87 | 25,13 | 24,30 | 24,38 | 24,38 | 110.518.100 |
| 14. Jan. 2022 | 24,47 | 25,28 | 24,30 | 25,19 | 25,19 | 145.741.400 |
| 13. Jan. 2022 | 24,64 | 25,87 | 24,37 | 25,02 | 25,02 | 185.780.500 |
| 12. Jan. 2022 | 24,61 | 24,84 | 24,01 | 24,47 | 24,47 | 104.050.000 |
| 11. Jan. 2022 | 23,78 | 24,35 | 23,28 | 24,35 | 24,35 | 106.011.600 |
| 10. Jan. 2022 | 24,10 | 24,44 | 23,35 | 23,85 | 23,85 | 122.800.700 |
| 07. Jan. 2022 | 24,67 | 24,91 | 24,04 | 24,44 | 24,44 | 126.816.400 |
| 06. Jan. 2022 | 24,09 | 24,62 | 23,36 | 24,46 | 24,46 | 155.058.800 |
| 05. Jan. 2022 | 24,06 | 24,95 | 23,47 | 23,66 | 23,66 | 253.540.000 |
| 04. Jan. 2022 | 22,52 | 24,56 | 22,42 | 24,31 | 24,31 | 311.645.200 |
| 03. Jan. 2022 | 21,27 | 21,88 | 21,06 | 21,77 | 21,77 | 110.449.000 |
| 31. Dez. 2021 | 20,46 | 21,01 | 20,46 | 20,77 | 20,77 | 51.899.600 |
| 30. Dez. 2021 | 20,59 | 20,96 | 20,47 | 20,47 | 20,47 | 51.470.100 |
| 29. Dez. 2021 | 20,71 | 20,77 | 20,45 | 20,56 | 20,56 | 37.883.000 |
| 28. Dez. 2021 | 20,66 | 21,06 | 20,59 | 20,76 | 20,76 | 53.020.500 |
| 27. Dez. 2021 | 20,26 | 20,89 | 20,10 | 20,80 | 20,80 | 59.651.800 |
| 23. Dez. 2021 | 20,08 | 20,41 | 20,00 | 20,25 | 20,25 | 50.610.500 |
| 22. Dez. 2021 | 19,64 | 20,34 | 19,64 | 20,14 | 20,14 | 75.806.400 |
| 21. Dez. 2021 | 19,75 | 19,79 | 19,33 | 19,61 | 19,61 | 58.930.900 |
| 20. Dez. 2021 | 19,46 | 19,62 | 19,05 | 19,42 | 19,42 | 74.565.600 |
| 17. Dez. 2021 | 20,03 | 20,24 | 19,60 | 19,77 | 19,77 | 98.710.700 |
| 16. Dez. 2021 | 20,57 | 21,10 | 20,26 | 20,35 | 20,35 | 107.020.900 |
| 15. Dez. 2021 | 19,99 | 20,33 | 19,55 | 20,19 | 20,19 | 79.679.700 |
| 14. Dez. 2021 | 19,80 | 20,18 | 19,38 | 20,05 | 20,05 | 124.559.700 |
| 13. Dez. 2021 | 21,24 | 21,30 | 20,13 | 20,43 | 20,43 | 126.632.300 |
| 10. Dez. 2021 | 19,77 | 21,49 | 19,76 | 21,45 | 21,45 | 169.121.300 |
| 09. Dez. 2021 | 19,76 | 19,93 | 19,54 | 19,57 | 19,57 | 63.357.600 |
| 08. Dez. 2021 | 20,18 | 20,19 | 19,75 | 19,81 | 19,81 | 63.246.800 |
| 07. Dez. 2021 | 19,65 | 20,06 | 19,52 | 19,96 | 19,96 | 75.885.600 |
| 06. Dez. 2021 | 19,23 | 19,49 | 18,61 | 19,22 | 19,22 | 88.147.400 |
| 03. Dez. 2021 | 20,37 | 20,40 | 18,93 | 19,14 | 19,14 | 120.139.100 |
| 02. Dez. 2021 | 19,50 | 20,11 | 19,28 | 19,87 | 19,87 | 94.142.300 |
| 01. Dez. 2021 | 19,63 | 20,47 | 19,53 | 19,58 | 19,58 | 125.295.600 |
| 30. Nov. 2021 | 19,62 | 19,95 | 19,03 | 19,19 | 19,19 | 103.238.400 |
| 29. Nov. 2021 | 20,07 | 20,19 | 19,49 | 19,67 | 19,67 | 68.778.700 |
| 26. Nov. 2021 | 19,66 | 19,84 | 19,47 | 19,75 | 19,75 | 49.434.000 |
| 24. Nov. 2021 | 19,97 | 20,34 | 19,78 | 20,25 | 20,25 | 77.324.300 |
| 23. Nov. 2021 | 20,43 | 20,53 | 19,97 | 20,20 | 20,20 | 90.984.500 |
| 22. Nov. 2021 | 19,39 | 20,79 | 19,31 | 20,48 | 20,48 | 137.861.700 |
| 19. Nov. 2021 | 19,64 | 19,67 | 19,24 | 19,39 | 19,39 | 64.610.400 |
| 18. Nov. 2021 | 20,16 | 20,26 | 19,36 | 19,56 | 19,56 | 111.368.800 |
| 18. Nov. 2021 | 0.1 Dividende | |||||
| 17. Nov. 2021 | 19,74 | 20,01 | 19,44 | 19,96 | 19,86 | 80.855.200 |
| 16. Nov. 2021 | 19,90 | 20,06 | 19,53 | 19,79 | 19,69 | 66.557.200 |
| 15. Nov. 2021 | 19,46 | 19,95 | 19,14 | 19,86 | 19,76 | 84.838.600 |
| 12. Nov. 2021 | 19,38 | 19,62 | 19,21 | 19,50 | 19,40 | 77.700.400 |
| 11. Nov. 2021 | 19,64 | 19,84 | 19,26 | 19,55 | 19,45 | 96.436.500 |
| 10. Nov. 2021 | 19,88 | 20,47 | 19,06 | 19,36 | 19,26 | 229.109.600 |
| 09. Nov. 2021 | 20,51 | 20,51 | 19,41 | 20,12 | 20,02 | 164.928.500 |
| 08. Nov. 2021 | 19,40 | 20,42 | 19,24 | 20,15 | 20,05 | 153.490.400 |
| 05. Nov. 2021 | 19,71 | 19,72 | 18,99 | 19,29 | 19,19 | 121.967.900 |
| 04. Nov. 2021 | 18,92 | 19,50 | 18,72 | 19,42 | 19,32 | 157.505.500 |
| 03. Nov. 2021 | 17,92 | 18,83 | 17,88 | 18,63 | 18,54 | 104.755.500 |
| 02. Nov. 2021 | 18,15 | 18,19 | 17,73 | 18,01 | 17,92 | 115.146.200 |
| 01. Nov. 2021 | 17,50 | 17,97 | 17,07 | 17,95 | 17,86 | 125.246.500 |
| 29. Okt. 2021 | 16,86 | 17,36 | 16,55 | 17,08 | 16,99 | 100.246.700 |
| 28. Okt. 2021 | 16,86 | 17,58 | 16,71 | 16,86 | 16,78 | 215.237.600 |
| 27. Okt. 2021 | 15,79 | 15,92 | 15,50 | 15,51 | 15,43 | 96.094.300 |
| 26. Okt. 2021 | 16,09 | 16,22 | 15,70 | 15,94 | 15,86 | 64.882.300 |
| 25. Okt. 2021 | 16,40 | 16,50 | 15,81 | 16,00 | 15,92 | 67.808.000 |
| 22. Okt. 2021 | 16,42 | 16,54 | 16,23 | 16,28 | 16,20 | 60.646.800 |
| 21. Okt. 2021 | 16,16 | 16,70 | 16,13 | 16,55 | 16,47 | 95.855.000 |
| 20. Okt. 2021 | 15,43 | 16,16 | 15,37 | 16,04 | 15,96 | 105.213.700 |
| 19. Okt. 2021 | 15,60 | 15,69 | 15,37 | 15,42 | 15,34 | 44.668.300 |
| 18. Okt. 2021 | 15,57 | 15,65 | 15,49 | 15,56 | 15,48 | 48.643.800 |
| 15. Okt. 2021 | 15,54 | 16,03 | 15,54 | 15,70 | 15,62 | 77.142.100 |
| 14. Okt. 2021 | 15,62 | 15,62 | 15,37 | 15,45 | 15,37 | 50.875.100 |
| 13. Okt. 2021 | 15,59 | 15,69 | 15,27 | 15,51 | 15,43 | 63.363.500 |
| 12. Okt. 2021 | 15,11 | 15,68 | 15,01 | 15,64 | 15,56 | 89.134.000 |
| 11. Okt. 2021 | 15,20 | 15,36 | 14,97 | 15,09 | 15,01 | 45.302.300 |
| 08. Okt. 2021 | 14,92 | 15,49 | 14,85 | 15,12 | 15,04 | 99.345.500 |
| 07. Okt. 2021 | 14,34 | 14,95 | 14,31 | 14,89 | 14,82 | 96.557.500 |
| 06. Okt. 2021 | 14,14 | 14,34 | 13,89 | 14,12 | 14,05 | 61.020.300 |
| 05. Okt. 2021 | 14,44 | 14,44 | 14,11 | 14,29 | 14,22 | 55.915.800 |
| 04. Okt. 2021 | 14,27 | 14,79 | 14,22 | 14,35 | 14,28 | 78.332.500 |
| 01. Okt. 2021 | 14,26 | 14,37 | 14,01 | 14,16 | 14,09 | 51.880.900 |
| 30. Sept. 2021 | 14,26 | 14,32 | 14,09 | 14,16 | 14,09 | 78.759.800 |
| 29. Sept. 2021 | 14,46 | 14,50 | 14,17 | 14,30 | 14,23 | 56.805.500 |
| 28. Sept. 2021 | 14,63 | 14,73 | 14,23 | 14,31 | 14,24 | 107.090.900 |
| 27. Sept. 2021 | 13,89 | 14,29 | 13,88 | 14,16 | 14,09 | 68.769.700 |
| 24. Sept. 2021 | 13,66 | 13,94 | 13,64 | 13,78 | 13,71 | 57.440.200 |
| 23. Sept. 2021 | 13,35 | 13,74 | 13,32 | 13,71 | 13,64 | 68.708.100 |
| 22. Sept. 2021 | 12,92 | 13,39 | 12,91 | 13,23 | 13,16 | 75.784.000 |
| 21. Sept. 2021 | 12,89 | 12,97 | 12,66 | 12,77 | 12,71 | 60.473.100 |
| 20. Sept. 2021 | 13,07 | 13,19 | 12,63 | 12,82 | 12,76 | 126.152.200 |
| 17. Sept. 2021 | 13,41 | 13,70 | 13,39 | 13,55 | 13,48 | 76.182.400 |
| 16. Sept. 2021 | 13,18 | 13,53 | 13,10 | 13,40 | 13,33 | 76.426.100 |
| 15. Sept. 2021 | 12,89 | 13,25 | 12,81 | 13,22 | 13,15 | 60.282.100 |
| 14. Sept. 2021 | 12,93 | 13,06 | 12,79 | 12,86 | 12,80 | 47.640.800 |
| 13. Sept. 2021 | 12,76 | 12,99 | 12,62 | 12,99 | 12,92 | 62.270.800 |
| 10. Sept. 2021 | 12,84 | 12,93 | 12,66 | 12,68 | 12,62 | 48.585.900 |
| 09. Sept. 2021 | 12,95 | 12,95 | 12,72 | 12,76 | 12,70 | 68.806.400 |
| 08. Sept. 2021 | 12,97 | 13,22 | 12,91 | 13,03 | 12,96 | 57.980.900 |
| 07. Sept. 2021 | 12,83 | 13,04 | 12,81 | 12,95 | 12,89 | 64.008.900 |
| 03. Sept. 2021 | 12,99 | 13,05 | 12,87 | 12,89 | 12,83 | 41.616.700 |
| 02. Sept. 2021 | 13,09 | 13,21 | 12,97 | 13,01 | 12,94 | 49.053.200 |
| 01. Sept. 2021 | 13,03 | 13,22 | 12,90 | 13,11 | 13,04 | 58.875.700 |
| 31. Aug. 2021 | 13,02 | 13,14 | 12,93 | 13,03 | 12,96 | 42.212.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
