Ford Motor

F
🏛️ Deutschland →
10.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 10.84 10.84 10.84 10.84 0.0M
2023-12-28 10.83 11.15 10.83 10.88 0.0M
2023-12-27 10.77 10.77 10.77 10.77 0.0M
2023-12-22 10.87 11.17 10.87 10.95 0.0M
2023-12-21 10.39 10.73 10.39 10.73 0.0M
2023-12-20 10.63 10.94 10.54 10.54 0.0M
2023-12-19 10.41 10.52 10.41 10.52 0.0M
2023-12-18 10.71 11.00 10.66 10.66 0.0M
2023-12-15 10.61 10.82 10.60 10.60 0.0M
2023-12-14 10.04 10.72 10.04 10.72 0.0M
2023-12-13 9.81 10.11 9.81 9.93 0.0M
2023-12-12 10.05 10.05 9.92 9.92 0.0M
2023-12-11 10.25 10.25 10.04 10.04 0.0M
2023-12-08 9.79 10.01 9.79 10.01 0.0M
2023-12-07 9.47 9.87 9.47 9.63 0.0M
2023-12-06 9.66 9.71 9.66 9.71 0.0M
2023-12-05 9.61 9.66 9.61 9.66 0.0M
2023-12-04 9.71 9.71 9.64 9.64 0.0M
2023-12-01 9.02 9.30 9.02 9.30 0.0M
2023-11-30 9.43 9.43 9.15 9.15 0.0M
2023-11-29 9.03 9.49 9.03 9.27 0.0M
2023-11-28 9.19 9.21 9.19 9.20 0.0M
2023-11-27 9.05 9.05 9.05 9.05 0.0M
2023-11-24 9.45 9.45 9.27 9.27 0.0M
2023-11-23 9.02 9.31 9.00 9.02 0.0M
2023-11-22 9.02 9.05 9.02 9.05 0.0M
2023-11-21 9.17 9.17 9.17 9.17 0.0M
2023-11-20 9.45 9.45 9.20 9.27 0.0M
2023-11-17 9.26 9.26 9.04 9.04 0.0M
2023-11-16 9.21 9.47 9.21 9.47 0.0M
2023-11-15 9.15 9.28 9.15 9.28 0.0M
2023-11-14 8.92 9.44 8.92 9.34 0.0M
2023-11-13 8.93 8.99 8.93 8.94 0.0M
2023-11-10 9.01 9.01 8.84 8.92 0.0M
2023-11-09 9.13 9.41 9.11 9.11 0.0M
2023-11-08 9.36 9.36 9.02 9.02 0.0M
2023-11-07 9.17 9.17 9.12 9.12 0.0M
2023-11-06 9.91 10.00 9.36 9.36 0.0M
2023-11-03 9.22 9.65 9.22 9.45 0.0M
2023-11-02 9.12 9.43 9.12 9.43 0.0M
2023-11-01 9.49 9.49 9.14 9.14 0.0M
2023-10-31 8.82 9.15 8.82 8.85 0.0M
2023-10-30 9.52 9.52 8.95 8.95 0.0M
2023-10-27 9.99 9.99 9.99 9.99 0.0M
2023-10-26 10.64 10.64 10.54 10.54 0.0M
2023-10-25 10.42 10.53 10.42 10.53 0.0M
2023-10-24 10.59 10.59 10.59 10.59 0.0M
2023-10-23 10.52 10.64 10.42 10.42 0.0M
2023-10-20 10.65 10.70 10.65 10.70 0.0M
2023-10-19 10.81 10.81 10.65 10.65 0.0M
2023-10-18 11.09 11.09 10.92 10.92 0.0M
2023-10-17 10.81 11.04 10.81 10.93 0.0M
2023-10-16 10.91 10.91 10.91 10.91 0.0M
2023-10-13 10.90 11.15 10.79 10.79 0.0M
2023-10-12 10.98 11.15 10.98 11.15 0.0M
2023-10-11 11.00 11.09 11.00 11.09 0.0M
2023-10-10 11.11 11.28 11.11 11.27 0.0M
2023-10-09 10.95 11.22 10.95 11.16 0.0M
2023-10-06 10.97 11.09 10.97 11.09 0.0M
2023-10-05 11.02 11.10 11.01 11.01 0.0M
2023-10-04 11.18 11.40 11.08 11.13 0.0M
2023-10-03 11.24 11.24 11.04 11.04 0.0M
2023-10-02 11.29 11.50 11.25 11.25 0.0M
2023-09-29 11.58 11.58 11.46 11.46 0.0M
2023-09-28 11.46 11.61 11.46 11.61 0.0M
2023-09-27 11.29 11.31 11.29 11.31 0.0M
2023-09-26 11.67 11.67 11.29 11.29 0.0M
2023-09-25 11.35 11.67 11.35 11.67 0.0M
2023-09-22 11.14 11.66 11.14 11.41 0.0M
2023-09-21 11.09 11.20 10.98 10.98 0.0M
2023-09-20 11.46 11.46 11.34 11.34 0.0M
2023-09-19 11.04 11.33 11.04 11.33 0.0M
2023-09-18 11.52 11.52 11.52 11.52 0.0M
2023-09-15 11.20 11.44 11.20 11.40 0.0M
2023-09-14 11.53 11.62 11.44 11.61 0.0M
2023-09-13 11.75 11.79 11.51 11.51 0.0M
2023-09-12 11.03 11.53 11.03 11.53 0.0M
2023-09-11 11.00 11.13 11.00 11.13 0.0M
2023-09-08 10.87 11.29 10.87 11.29 0.0M
2023-09-07 10.73 10.76 10.73 10.74 0.0M
2023-09-06 10.94 11.16 10.93 10.98 0.0M
2023-09-05 10.75 10.85 10.75 10.81 0.0M
2023-09-04 10.94 11.22 10.94 11.22 0.0M
2023-09-01 10.73 11.00 10.73 10.82 0.0M
2023-08-31 10.60 10.73 10.60 10.73 0.0M
2023-08-30 10.62 10.64 10.57 10.57 0.0M
2023-08-29 10.72 11.03 10.71 10.80 0.0M
2023-08-28 10.92 10.92 10.50 10.58 0.0M
2023-08-25 10.55 10.59 10.50 10.59 0.0M
2023-08-24 10.55 10.56 10.55 10.55 0.0M
2023-08-23 10.96 10.96 10.75 10.75 0.0M
2023-08-22 10.77 10.77 10.55 10.55 0.0M
2023-08-21 10.70 10.99 10.70 10.94 0.0M
2023-08-18 10.42 10.56 10.42 10.56 0.0M
2023-08-17 10.58 10.84 10.58 10.62 0.0M
2023-08-16 10.71 10.71 10.62 10.62 0.0M
2023-08-15 10.83 10.86 10.56 10.56 0.0M
2023-08-14 11.07 11.07 10.87 10.92 0.0M
2023-08-11 11.07 11.07 10.84 10.90 0.0M
2023-08-10 11.46 11.46 10.77 10.77 0.0M
2023-08-09 11.75 11.75 11.33 11.33 0.0M
2023-08-08 11.24 11.40 11.24 11.30 0.0M
2023-08-07 11.26 11.54 11.26 11.54 0.0M
2023-08-04 11.48 11.48 11.23 11.23 0.0M
2023-08-03 11.63 11.67 11.62 11.67 0.0M
2023-08-02 11.73 11.97 11.62 11.62 0.0M
2023-08-01 11.74 11.92 11.74 11.91 0.0M
2023-07-31 11.92 11.92 11.63 11.65 0.0M
2023-07-28 11.93 11.93 11.47 11.58 0.0M
2023-07-27 11.80 12.06 11.80 12.06 0.0M
2023-07-26 11.97 12.04 11.97 12.04 0.0M
2023-07-25 12.31 12.31 12.03 12.03 0.0M
2023-07-24 11.90 12.12 11.90 12.12 0.0M
2023-07-21 12.26 12.36 12.23 12.23 0.0M
2023-07-20 12.15 12.33 12.15 12.33 0.0M
2023-07-19 12.27 12.57 12.27 12.30 0.0M
2023-07-18 12.19 12.31 12.10 12.31 0.0M
2023-07-17 13.28 13.28 12.29 12.29 0.0M
2023-07-14 13.11 13.41 13.11 13.21 0.0M
2023-07-13 13.41 13.54 13.24 13.24 0.0M
2023-07-12 13.38 13.68 13.38 13.38 0.0M
2023-07-11 13.09 13.32 13.09 13.32 0.0M
2023-07-10 13.56 13.56 13.27 13.42 0.0M
2023-07-07 13.21 13.22 13.21 13.22 0.0M
2023-07-06 13.49 13.49 13.21 13.22 0.0M
2023-07-05 13.36 13.62 13.36 13.62 0.0M
2023-07-04 13.35 13.49 13.35 13.49 0.0M
2023-07-03 13.60 13.60 13.31 13.44 0.0M
2023-06-30 13.17 13.37 13.17 13.36 0.0M
2023-06-29 12.99 13.40 12.99 13.22 0.0M
2023-06-28 12.79 13.43 12.79 13.43 0.0M
2023-06-27 12.40 12.67 12.40 12.67 0.0M
2023-06-26 12.31 12.70 12.31 12.49 0.0M
2023-06-23 12.43 12.57 12.37 12.37 0.0M
2023-06-22 12.57 12.93 12.54 12.64 0.0M
2023-06-21 12.54 12.54 12.54 12.54 0.0M
2023-06-20 12.81 12.81 12.72 12.72 0.0M
2023-06-19 12.85 13.18 12.85 13.18 0.0M
2023-06-16 12.63 12.94 12.63 12.71 0.0M
2023-06-15 13.10 13.10 12.57 12.95 0.0M
2023-06-14 12.85 12.99 12.54 12.54 0.0M
2023-06-13 12.49 13.00 12.49 12.79 0.0M
2023-06-12 12.45 12.79 12.45 12.51 0.0M
2023-06-09 12.55 12.59 12.19 12.30 0.0M
2023-06-08 12.52 12.52 12.27 12.27 0.0M
2023-06-07 11.60 12.20 11.60 12.20 0.0M
2023-06-06 11.16 11.62 11.16 11.62 0.0M
2023-06-05 11.07 11.59 11.07 11.29 0.0M
2023-06-02 11.24 11.36 11.24 11.30 0.0M
2023-06-01 11.24 11.24 10.97 10.98 0.0M
2023-05-31 11.25 11.55 10.78 10.78 0.0M
2023-05-30 11.43 11.73 11.43 11.49 0.0M
2023-05-29 10.80 11.11 10.80 11.11 0.0M
2023-05-26 10.47 11.38 10.47 11.06 0.0M
2023-05-25 10.28 10.39 10.28 10.39 0.0M
2023-05-24 10.42 10.60 10.13 10.13 0.0M
2023-05-23 10.48 10.62 10.48 10.62 0.0M
2023-05-22 10.31 10.43 10.31 10.43 0.0M
2023-05-19 10.34 10.52 10.34 10.52 0.0M
2023-05-18 10.16 10.47 10.16 10.28 0.0M
2023-05-17 10.00 10.41 10.00 10.20 0.0M
2023-05-16 10.36 10.57 10.36 10.57 0.0M
2023-05-15 10.45 10.74 10.45 10.45 0.0M
2023-05-12 10.56 10.56 10.50 10.50 0.0M
2023-05-11 10.57 10.61 10.57 10.61 0.0M
2023-05-10 10.50 10.80 10.50 10.56 0.0M
2023-05-09 10.47 10.47 10.34 10.41 0.0M
2023-05-08 10.38 10.50 10.38 10.50 0.0M
2023-05-05 10.27 10.62 10.27 10.62 0.0M
2023-05-04 10.37 10.53 10.25 10.25 0.0M
2023-05-03 10.19 10.19 10.19 10.19 0.0M
2023-05-02 10.51 10.51 10.25 10.25 0.0M
2023-04-28 10.22 10.53 10.22 10.53 0.0M
2023-04-27 10.01 10.37 10.01 10.10 0.0M
2023-04-26 10.29 10.54 10.03 10.03 0.0M
2023-04-25 10.74 10.98 10.52 10.52 0.0M
2023-04-24 10.59 10.75 10.57 10.58 0.0M
2023-04-21 10.54 10.55 10.54 10.55 0.0M
2023-04-20 10.60 10.60 10.38 10.38 0.0M
2023-04-19 11.24 11.24 10.93 10.93 0.0M
2023-04-18 11.27 11.33 11.27 11.32 0.0M
2023-04-17 10.88 11.06 10.88 11.06 0.0M
2023-04-14 11.00 11.27 11.00 11.11 0.0M
2023-04-13 11.20 11.51 11.00 11.00 0.0M
2023-04-12 11.45 11.45 11.26 11.26 0.0M
2023-04-11 11.16 11.37 11.16 11.37 0.0M
2023-04-06 10.97 11.12 10.83 10.83 0.0M
2023-04-05 11.30 11.30 11.14 11.14 0.0M
2023-04-04 11.14 11.34 11.09 11.09 0.0M
2023-04-03 11.10 11.18 11.10 11.18 0.0M
2023-03-31 10.77 11.17 10.77 11.11 0.0M
2023-03-30 10.61 10.88 10.61 10.81 0.0M
2023-03-29 10.45 10.92 10.45 10.86 0.0M
2023-03-28 10.39 10.62 10.39 10.45 0.0M
2023-03-27 10.30 10.57 10.27 10.27 0.0M
2023-03-24 10.66 10.66 10.40 10.40 0.0M
2023-03-23 10.27 10.28 10.00 10.12 0.0M
2023-03-22 10.55 10.98 10.32 10.32 0.0M
2023-03-21 10.16 10.83 10.16 10.62 0.0M
2023-03-20 10.05 10.25 10.02 10.02 0.0M
2023-03-17 10.76 10.76 10.35 10.35 0.0M
2023-03-16 10.60 10.71 10.56 10.71 0.0M
2023-03-15 10.84 10.84 10.63 10.82 0.0M
2023-03-14 10.80 10.98 10.69 10.69 0.0M
2023-03-13 11.24 11.24 10.48 11.01 0.0M
2023-03-10 11.18 11.19 10.90 10.90 0.0M
2023-03-09 11.95 11.95 11.55 11.55 0.0M
2023-03-08 11.82 12.04 11.82 12.04 0.0M
2023-03-07 11.65 11.97 11.63 11.68 0.0M
2023-03-06 12.21 12.21 11.91 11.91 0.0M
2023-03-03 11.76 12.19 11.76 12.19 0.0M
2023-03-02 11.14 11.52 11.14 11.52 0.0M
2023-03-01 11.04 11.38 11.04 11.31 0.0M
2023-02-28 11.24 11.37 11.12 11.15 0.0M
2023-02-27 11.29 11.34 11.04 11.34 0.0M
2023-02-24 11.07 11.38 10.99 10.99 0.0M
2023-02-23 11.20 11.20 11.00 11.15 0.0M
2023-02-22 11.25 11.25 11.21 11.21 0.0M
2023-02-21 11.73 11.73 11.24 11.24 0.0M
2023-02-20 12.03 12.03 12.03 12.03 0.0M
2023-02-17 11.83 11.83 11.74 11.74 0.0M
2023-02-16 11.67 11.90 11.67 11.83 0.0M
2023-02-15 11.70 11.78 11.70 11.78 0.0M
2023-02-14 11.96 11.96 11.81 11.81 0.0M
2023-02-13 11.56 11.56 11.56 11.56 0.0M
2023-02-10 11.61 11.61 11.39 11.60 0.0M
2023-02-09 11.63 11.82 11.61 11.67 0.0M
2023-02-08 11.50 11.78 11.50 11.67 0.0M
2023-02-07 11.32 11.69 11.32 11.69 0.0M
2023-02-06 11.45 11.61 11.26 11.27 0.0M
2023-02-03 11.37 11.75 11.03 11.35 0.0M
2023-02-02 11.76 12.31 11.76 12.19 0.0M
2023-02-01 11.38 11.76 11.38 11.76 0.0M
2023-01-31 11.04 11.62 11.04 11.53 0.0M
2023-01-30 11.23 11.23 11.08 11.08 0.0M
2023-01-27 10.98 11.37 10.98 11.37 0.0M
2023-01-26 11.17 11.24 10.98 11.01 0.0M
2023-01-25 10.90 10.90 10.88 10.88 0.0M
2023-01-24 10.99 11.11 10.88 10.88 0.0M
2023-01-23 10.85 10.85 10.65 10.65 0.0M
2023-01-20 10.41 10.68 10.41 10.58 0.0M
2023-01-19 10.56 10.91 10.47 10.47 0.0M
2023-01-18 10.76 10.76 10.74 10.74 0.0M
2023-01-17 10.91 10.91 10.89 10.89 0.0M
2023-01-16 11.16 11.22 10.90 10.90 0.0M
2023-01-13 11.31 11.31 10.91 10.91 0.0M
2023-01-12 11.35 11.50 11.31 11.50 0.0M
2023-01-11 11.05 11.64 11.05 11.64 0.0M
2023-01-10 10.88 11.11 10.88 11.11 0.0M
2023-01-09 10.98 10.98 10.98 10.98 0.0M
2023-01-06 10.72 10.99 10.72 10.99 0.0M
2023-01-05 10.53 10.79 10.53 10.79 0.0M
2023-01-04 10.42 10.50 10.42 10.50 0.0M
2023-01-03 10.41 10.43 10.41 10.43 0.0M
2023-01-02 10.36 10.61 10.36 10.61 0.0M