Ford Motor

F
🏛️ Vereinigtes Königreich →
12.02
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
2024-12-31 9.94 10.00 9.84 9.94 0.2M
2024-12-30 9.95 9.95 9.83 9.92 0.1M
2024-12-27 10.07 10.19 9.98 10.07 0.0M
2024-12-26 10.08 10.08 10.08 10.08 0.0M
2024-12-24 9.91 10.05 9.90 9.91 0.0M
2024-12-23 9.93 9.93 9.76 9.82 0.1M
2024-12-20 9.72 9.96 9.69 9.92 0.2M
2024-12-19 9.75 9.94 9.71 9.74 0.3M
2024-12-18 9.95 10.09 9.92 10.04 0.1M
2024-12-17 10.01 10.08 9.89 10.00 1.1M
2024-12-16 10.33 10.33 9.89 10.10 0.2M
2024-12-13 10.40 10.43 10.32 10.38 0.4M
2024-12-12 10.45 10.50 10.35 10.41 0.2M
2024-12-11 10.60 10.60 10.28 10.34 0.2M
2024-12-10 10.60 10.73 10.56 10.68 0.7M
2024-12-09 10.53 10.80 10.48 10.66 0.1M
2024-12-06 10.49 10.60 10.44 10.52 0.0M
2024-12-05 10.74 10.75 10.39 10.48 0.1M
2024-12-04 10.83 10.86 10.60 10.68 0.3M
2024-12-03 11.02 11.02 10.83 10.86 0.6M
2024-12-02 11.22 11.24 11.00 11.04 0.1M
2024-11-29 11.16 11.27 11.13 11.22 0.0M
2024-11-28 11.14 11.14 11.14 11.14 0.0M
2024-11-27 11.15 11.25 11.07 11.17 0.0M
2024-11-26 11.35 11.35 11.04 11.17 0.0M
2024-11-25 11.25 11.52 11.25 11.46 0.0M
2024-11-22 10.80 11.38 10.75 11.20 0.1M
2024-11-21 10.75 10.84 10.62 10.78 0.0M
2024-11-20 11.04 11.04 10.61 10.74 0.1M
2024-11-19 11.04 11.31 11.02 11.16 0.1M
2024-11-18 11.04 11.27 11.04 11.22 0.0M
2024-11-15 11.05 11.15 10.99 11.06 0.1M
2024-11-14 11.10 11.23 11.05 11.20 0.1M
2024-11-13 11.06 11.16 11.03 11.14 0.0M
2024-11-12 11.18 11.29 10.95 11.02 0.2M
2024-11-11 10.98 11.32 10.98 11.20 0.1M
2024-11-08 10.96 10.96 10.89 10.94 0.5M
2024-11-07 10.93 11.11 10.84 11.03 0.4M
2024-11-06 11.02 11.19 10.81 10.44 0.1M
2024-11-05 10.38 10.58 10.30 10.44 0.0M
2024-11-04 10.23 10.56 10.20 10.44 0.3M
2024-11-01 10.32 10.41 10.23 10.44 0.1M
2024-10-31 10.44 10.48 10.26 10.44 0.6M
2024-10-30 10.46 10.52 10.35 10.44 0.2M
2024-10-29 10.79 10.86 10.18 10.36 0.5M
2024-10-28 11.11 11.35 11.11 11.30 0.4M
2024-10-25 11.23 11.32 11.02 11.12 0.2M
2024-10-24 11.06 11.30 11.06 11.21 0.0M
2024-10-23 11.08 11.24 11.02 11.00 0.2M
2024-10-22 11.00 11.11 10.93 11.00 0.0M
2024-10-21 11.12 11.15 10.95 10.98 0.1M
2024-10-18 11.12 11.17 11.06 11.12 0.1M
2024-10-17 11.04 11.13 10.95 11.04 0.2M
2024-10-16 10.90 11.18 10.84 11.00 0.9M
2024-10-15 10.80 11.02 10.80 10.98 0.0M
2024-10-14 10.67 10.89 10.67 10.86 0.2M
2024-10-11 10.68 10.80 10.65 10.76 0.0M
2024-10-10 10.60 10.70 10.55 10.68 0.1M
2024-10-09 10.50 10.67 10.44 10.58 0.0M
2024-10-08 10.52 10.57 10.40 10.46 0.0M
2024-10-07 10.52 10.61 10.48 10.52 0.1M
2024-10-04 10.45 10.62 10.45 10.50 0.1M
2024-10-03 10.41 10.45 10.34 10.40 0.0M
2024-10-02 10.67 10.73 10.44 10.48 0.0M
2024-10-01 10.74 10.85 10.58 10.72 0.1M
2024-09-30 10.68 10.70 10.36 10.52 0.1M
2024-09-27 10.77 10.99 10.76 10.98 0.2M
2024-09-26 10.53 10.72 10.53 10.66 0.1M
2024-09-25 10.86 10.86 10.32 10.40 0.2M
2024-09-24 10.93 11.00 10.81 10.88 0.0M
2024-09-23 10.90 10.90 10.72 10.76 0.8M
2024-09-20 10.82 10.92 10.70 10.72 1.6M
2024-09-19 11.08 11.30 10.99 11.12 0.0M
2024-09-18 10.94 11.20 10.92 11.00 0.1M
2024-09-17 10.79 11.12 10.79 11.00 0.2M
2024-09-16 10.69 10.90 10.69 10.78 0.0M
2024-09-13 10.69 10.79 10.64 10.68 0.1M
2024-09-12 10.46 10.65 10.32 10.51 0.1M
2024-09-11 10.31 10.35 10.14 10.20 0.0M
2024-09-10 10.50 10.50 10.18 10.32 0.1M
2024-09-09 10.56 10.76 10.54 10.62 0.0M
2024-09-06 10.81 10.87 10.55 10.58 0.2M
2024-09-05 11.09 11.12 10.73 10.84 0.1M
2024-09-04 11.03 11.16 10.90 11.12 0.3M
2024-09-03 11.10 11.18 10.94 11.04 0.1M
2024-09-02 11.00 11.00 11.00 11.00 0.0M
2024-08-30 11.22 11.22 11.06 11.12 0.0M
2024-08-29 11.08 11.19 10.99 11.08 0.1M
2024-08-28 11.06 11.18 10.98 11.02 0.0M
2024-08-27 11.07 11.22 11.00 11.06 0.0M
2024-08-26 11.09 11.09 11.09 11.09 0.1M
2024-08-23 11.02 11.24 10.95 11.22 0.4M
2024-08-22 10.85 11.00 10.85 10.94 0.1M
2024-08-21 10.82 10.97 10.76 10.80 0.1M
2024-08-20 10.72 10.77 10.62 10.72 0.5M
2024-08-19 10.50 10.72 10.50 10.62 0.1M
2024-08-16 10.47 10.47 10.35 10.42 0.3M
2024-08-15 10.19 10.50 10.19 10.45 0.1M
2024-08-14 10.22 10.22 10.06 10.13 0.0M
2024-08-13 9.84 10.08 9.78 9.95 0.1M
2024-08-12 10.17 10.18 9.84 9.94 0.0M
2024-08-09 10.13 10.16 9.98 10.08 0.2M
2024-08-08 9.83 10.24 9.80 10.12 0.1M
2024-08-07 9.86 9.97 9.79 9.91 0.2M
2024-08-06 9.82 9.85 9.69 10.86 0.7M
2024-08-05 10.05 10.05 9.49 10.86 0.3M
2024-08-02 10.67 10.69 10.08 10.86 0.9M
2024-08-01 10.85 10.91 10.66 10.86 0.0M
2024-07-31 10.87 11.01 10.72 10.86 0.1M
2024-07-30 11.01 11.11 10.79 10.86 0.2M
2024-07-29 11.27 11.27 10.80 11.00 0.3M
2024-07-26 12.00 12.00 11.06 11.20 1.0M
2024-07-25 12.14 12.14 11.19 12.01 0.3M
2024-07-24 13.65 13.87 13.63 13.78 0.7M
2024-07-23 14.02 14.12 13.61 14.02 0.2M
2024-07-22 14.07 14.09 13.81 14.02 0.0M
2024-07-19 14.79 14.79 13.99 14.16 0.2M
2024-07-18 14.50 14.85 14.47 14.80 0.1M
2024-07-17 14.33 14.61 14.28 14.50 0.2M
2024-07-16 14.28 14.42 14.18 14.28 0.2M
2024-07-15 14.00 14.42 14.00 14.30 0.0M
2024-07-12 13.40 14.18 13.40 13.98 0.1M
2024-07-11 13.15 13.54 13.15 13.44 0.2M
2024-07-10 12.90 13.20 12.90 13.04 0.6M
2024-07-09 12.94 13.06 12.89 12.96 0.1M
2024-07-08 12.99 13.20 12.93 13.06 0.1M
2024-07-05 12.88 12.95 12.75 12.84 0.2M
2024-07-04 12.76 12.76 12.76 12.76 0.0M
2024-07-03 12.85 12.96 12.81 12.86 0.1M
2024-07-02 12.80 12.95 12.72 12.78 0.0M
2024-07-01 12.54 12.81 12.53 12.64 0.0M
2024-06-28 12.26 12.55 12.23 12.48 0.6M
2024-06-27 12.07 12.36 12.04 12.28 0.1M
2024-06-26 12.01 12.09 11.95 11.96 0.0M
2024-06-25 12.23 12.23 12.03 12.12 0.1M
2024-06-24 11.90 12.25 11.90 12.20 0.2M
2024-06-21 11.87 11.91 11.77 11.80 0.4M
2024-06-20 11.76 11.86 11.66 11.72 0.4M
2024-06-19 11.81 11.81 11.81 11.81 0.0M
2024-06-18 11.84 11.93 11.80 11.80 0.0M
2024-06-17 11.67 11.83 11.67 11.80 0.1M
2024-06-14 11.77 11.80 11.55 11.66 0.3M
2024-06-13 12.07 12.07 11.86 11.90 0.0M
2024-06-12 12.30 12.34 12.08 12.18 0.0M
2024-06-11 12.35 12.37 12.10 12.22 0.0M
2024-06-10 12.14 12.50 12.10 12.42 0.0M
2024-06-07 12.00 12.08 11.96 12.02 0.0M
2024-06-06 11.96 12.09 11.96 12.03 0.1M
2024-06-05 11.98 12.06 11.82 11.86 0.0M
2024-06-04 12.12 12.19 11.96 12.04 0.8M
2024-06-03 12.09 12.30 12.03 12.16 0.0M
2024-05-31 11.72 12.06 11.68 11.96 0.0M
2024-05-30 11.56 11.75 11.48 11.67 0.1M
2024-05-29 11.72 11.72 11.52 11.60 0.0M
2024-05-28 12.18 12.18 11.75 12.08 0.0M
2024-05-24 12.14 12.25 12.06 12.08 0.2M
2024-05-23 12.12 12.21 12.01 12.08 0.2M
2024-05-22 12.15 12.15 11.97 12.06 0.0M
2024-05-21 12.17 12.20 12.04 12.12 0.1M
2024-05-20 12.27 12.31 12.16 12.24 0.0M
2024-05-17 12.37 12.38 12.26 12.32 0.0M
2024-05-16 12.27 12.48 12.26 12.40 0.0M
2024-05-15 12.50 12.56 12.19 12.25 0.0M
2024-05-14 12.32 12.64 12.32 12.53 0.0M
2024-05-13 12.00 12.45 12.00 12.38 0.0M
2024-05-10 12.15 12.17 11.93 11.96 0.0M
2024-05-09 12.12 12.19 12.09 12.18 0.0M
2024-05-08 12.10 12.25 12.04 12.22 0.1M
2024-05-07 12.44 12.44 12.16 12.28 0.1M
2024-05-06 12.66 12.61 12.35 12.35 0.0M
2024-05-03 12.67 12.76 12.42 12.35 0.0M
2024-05-02 12.38 12.54 12.37 12.35 0.0M
2024-05-01 12.20 12.34 12.15 12.35 0.0M
2024-04-30 12.54 12.59 12.14 12.35 0.5M
2024-04-29 12.75 12.83 12.55 12.58 0.0M
2024-04-26 12.98 13.02 12.62 12.86 0.1M
2024-04-25 13.19 13.32 12.63 12.92 0.3M
2024-04-24 13.07 13.07 12.78 12.92 1.2M
2024-04-23 13.00 13.18 12.83 12.92 0.0M
2024-04-22 12.18 12.88 12.18 12.62 0.1M
2024-04-19 12.00 12.22 12.00 12.08 0.1M
2024-04-18 12.09 12.16 11.99 12.12 0.1M
2024-04-17 12.11 12.24 12.04 12.10 0.3M
2024-04-16 12.18 12.25 11.94 12.07 0.0M
2024-04-15 12.67 12.80 12.28 12.45 0.0M
2024-04-12 13.06 13.06 12.52 12.68 0.0M
2024-04-11 13.09 13.14 12.91 12.98 0.1M
2024-04-10 13.45 13.45 12.98 13.10 0.0M
2024-04-09 13.51 13.58 13.35 13.41 0.2M
2024-04-08 13.39 13.52 13.35 13.49 0.0M
2024-04-05 13.33 13.38 13.09 13.21 0.0M
2024-04-04 13.90 13.95 13.53 13.78 0.0M
2024-04-03 13.30 13.68 13.27 13.61 0.0M
2024-04-02 13.15 13.37 13.11 13.27 0.0M
2024-03-28 13.07 13.30 13.00 13.26 0.3M
2024-03-27 12.55 12.98 12.52 12.89 0.1M
2024-03-26 12.96 12.98 12.52 12.64 0.2M
2024-03-25 12.91 13.05 12.74 12.90 0.2M
2024-03-22 12.91 12.96 12.87 12.92 0.1M
2024-03-21 12.93 13.05 12.79 12.85 0.0M
2024-03-20 12.26 12.86 12.25 12.63 0.1M
2024-03-19 12.10 12.35 12.10 12.33 0.1M
2024-03-18 12.13 12.18 11.98 12.10 0.1M
2024-03-15 12.11 12.23 12.03 12.12 0.0M
2024-03-14 12.35 12.36 12.10 12.17 0.2M
2024-03-13 12.13 12.48 12.11 12.46 0.0M
2024-03-12 12.13 12.16 12.03 12.12 0.0M
2024-03-11 12.10 12.24 12.07 12.18 0.1M
2024-03-08 12.38 12.51 12.21 12.23 0.1M
2024-03-07 12.39 12.47 12.26 12.30 0.0M
2024-03-06 12.52 12.56 12.35 12.43 0.0M
2024-03-05 12.72 12.73 12.50 12.59 0.2M
2024-03-04 12.40 13.02 12.40 12.97 0.0M
2024-03-01 12.46 12.64 12.33 12.46 0.1M
2024-02-29 12.29 12.47 12.29 12.43 0.1M
2024-02-28 12.00 12.37 11.96 12.31 2.4M
2024-02-27 11.99 12.15 11.99 12.05 1.4M
2024-02-26 12.15 12.27 11.98 12.22 0.1M
2024-02-23 12.10 12.25 11.80 12.22 0.0M
2024-02-22 12.22 12.22 12.07 12.18 0.0M
2024-02-21 12.24 12.32 12.06 12.15 0.1M
2024-02-20 12.23 12.27 12.10 12.20 0.1M
2024-02-19 12.53 12.33 12.33 12.33 0.0M
2024-02-16 12.53 12.53 12.28 12.47 0.0M
2024-02-15 12.36 12.55 12.31 12.35 0.1M
2024-02-14 12.56 12.61 12.35 12.49 0.2M
2024-02-13 12.68 12.70 12.30 12.49 0.2M
2024-02-12 12.54 12.88 12.47 12.49 0.1M
2024-02-09 12.67 12.73 12.47 12.49 0.2M
2024-02-08 12.70 12.71 12.36 12.49 0.1M
2024-02-07 12.60 12.79 12.04 12.28 0.4M
2024-02-06 11.48 11.91 11.46 11.73 0.1M
2024-02-05 11.82 11.89 11.38 11.69 0.0M
2024-02-02 11.98 12.01 11.77 11.84 0.0M
2024-02-01 11.60 11.75 11.46 11.48 0.0M
2024-01-31 11.59 11.79 11.56 11.77 0.1M
2024-01-30 11.39 11.68 11.38 11.58 1.2M
2024-01-29 11.22 11.35 11.15 11.33 0.0M
2024-01-26 11.23 11.33 11.14 11.27 0.0M
2024-01-25 10.81 11.10 10.74 11.03 0.1M
2024-01-24 11.25 11.28 10.91 11.07 0.0M
2024-01-23 11.24 11.29 11.09 11.19 0.0M
2024-01-22 11.07 11.22 10.99 11.09 8.0M
2024-01-19 10.72 10.99 10.68 10.91 0.1M
2024-01-18 11.14 11.15 10.82 10.91 0.2M
2024-01-17 11.23 11.23 10.95 11.05 0.1M
2024-01-16 11.20 11.33 11.04 11.26 0.1M
2024-01-15 11.67 11.41 11.41 11.25 0.0M
2024-01-12 11.50 11.60 11.26 11.35 0.1M
2024-01-11 11.54 11.60 11.41 11.49 0.2M
2024-01-10 11.69 11.69 11.54 11.60 0.0M
2024-01-09 11.80 11.80 11.61 11.69 0.4M
2024-01-08 11.67 11.85 11.64 11.80 0.0M
2024-01-05 11.54 11.87 11.47 11.73 0.0M
2024-01-04 11.58 11.62 11.47 11.54 0.1M
2024-01-03 11.86 11.86 11.48 11.63 0.1M
2024-01-02 11.89 12.20 11.77 12.09 0.0M