11,761€
3,61%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,87 | 10,07 | 9,85 | 10,00 | 1,59% | 19.398,00 |
| 04.05.2026 | 10,17 | 10,19 | 9,81 | 9,84 | -4,27% | 8.871,00 |
| 30.04.2026 | 10,42 | 10,49 | 9,78 | 10,28 | -0,73% | 12.421,00 |
| 29.04.2026 | 10,63 | 11,30 | 10,17 | 10,36 | -2,11% | 1.801,00 |
| 28.04.2026 | 10,71 | 10,90 | 10,46 | 10,58 | -0,82% | 51.089,00 |
| 27.04.2026 | 10,60 | 10,76 | 10,53 | 10,67 | 0,95% | 105,00 |
| 24.04.2026 | 10,68 | 10,73 | 10,50 | 10,57 | -0,97% | 2.575,00 |
| 23.04.2026 | 10,77 | 10,85 | 10,60 | 10,67 | -1,13% | 3.001,00 |
| 22.04.2026 | 10,97 | 11,00 | 10,74 | 10,79 | -1,15% | 1.738,00 |
| 21.04.2026 | 10,93 | 11,07 | 10,90 | 10,92 | 0,05% | 6.707,00 |
| 20.04.2026 | 10,86 | 10,96 | 10,82 | 10,92 | -0,32% | 3.071,00 |
| 17.04.2026 | 10,61 | 11,03 | 10,58 | 10,95 | 3,65% | 12.692,00 |
| 16.04.2026 | 10,82 | 10,84 | 10,55 | 10,56 | -0,84% | 106.492,00 |
| 15.04.2026 | 10,78 | 10,81 | 10,60 | 10,65 | -1,02% | 393,00 |
| 14.04.2026 | 10,52 | 10,81 | 10,51 | 10,76 | 4,05% | 13.526,00 |
| 13.04.2026 | 10,27 | 10,35 | 10,19 | 10,34 | -0,14% | 1.426,00 |
| 10.04.2026 | 10,46 | 10,58 | 10,30 | 10,36 | -1,00% | 14.929,00 |
| 09.04.2026 | 10,44 | 10,48 | 10,25 | 10,46 | 0,39% | 23.776,00 |
| 08.04.2026 | 10,12 | 10,48 | 10,07 | 10,42 | 4,67% | 6.614,00 |
| 07.04.2026 | 10,02 | 10,05 | 9,82 | 9,96 | -0,87% | 3.812,00 |
| 02.04.2026 | 10,00 | 10,06 | 9,86 | 10,04 | -0,33% | 45.685,00 |
| 01.04.2026 | 9,99 | 10,09 | 9,97 | 10,08 | 1,01% | 8.465,00 |
| 31.03.2026 | 9,86 | 10,03 | 9,79 | 9,98 | 2,17% | 150,00 |
| 30.03.2026 | 9,86 | 9,97 | 9,70 | 9,76 | -0,95% | 11.349,00 |
| 27.03.2026 | 10,09 | 10,12 | 9,81 | 9,86 | -2,11% | 1.138,00 |
| 26.03.2026 | 10,07 | 10,15 | 9,97 | 10,07 | -0,29% | 2.610,00 |
| 25.03.2026 | 10,31 | 10,36 | 10,09 | 10,10 | -1,41% | 1.168,00 |
| 24.03.2026 | 10,12 | 10,28 | 10,06 | 10,24 | 0,92% | 6.811,00 |
| 23.03.2026 | 9,90 | 10,33 | 9,86 | 10,15 | 1,60% | 1.377,00 |
| 20.03.2026 | 10,08 | 10,11 | 9,85 | 9,99 | -0,72% | 3.340,00 |
| 19.03.2026 | 10,31 | 10,31 | 10,00 | 10,06 | -2,07% | 4.239,00 |
| 18.03.2026 | 10,40 | 10,44 | 10,20 | 10,28 | -0,71% | 3.280,00 |
| 17.03.2026 | 10,19 | 10,43 | 10,13 | 10,35 | 1,58% | 14.103,00 |
| 16.03.2026 | 10,26 | 10,34 | 10,14 | 10,19 | -0,33% | 31.898,00 |
| 13.03.2026 | 10,49 | 10,57 | 10,20 | 10,22 | -2,36% | 5.421,00 |
| 12.03.2026 | 10,44 | 10,57 | 10,29 | 10,47 | 0,15% | 1.464,00 |
| 11.03.2026 | 10,61 | 10,78 | 10,40 | 10,45 | -1,00% | 3.154,00 |
| 10.03.2026 | 10,46 | 10,74 | 10,44 | 10,56 | 0,96% | 4.174,00 |
| 09.03.2026 | 10,30 | 10,50 | 10,22 | 10,46 | 0,21% | 13.357,00 |
| 06.03.2026 | 10,70 | 10,71 | 10,39 | 10,44 | -2,28% | 1.574,00 |
| 05.03.2026 | 11,00 | 11,07 | 10,56 | 10,68 | -3,13% | 12.086,00 |
| 04.03.2026 | 10,90 | 11,31 | 10,87 | 11,03 | 0,83% | 34.408,00 |
| 03.03.2026 | 11,42 | 11,44 | 10,92 | 10,94 | -4,41% | 12.817,00 |
| 02.03.2026 | 11,91 | 11,93 | 11,33 | 11,44 | -4,20% | 7.274,00 |
| 27.02.2026 | 12,19 | 12,33 | 11,87 | 11,94 | -2,21% | 349,00 |
| 26.02.2026 | 12,20 | 12,52 | 12,15 | 12,21 | -0,05% | 14.116,00 |
| 25.02.2026 | 12,01 | 12,27 | 12,00 | 12,22 | 1,44% | 131,00 |
| 24.02.2026 | 11,62 | 12,17 | 11,58 | 12,05 | 3,78% | 5.903,00 |
| 23.02.2026 | 11,81 | 11,90 | 11,51 | 11,61 | -2,33% | 3.597,00 |
| 20.02.2026 | 11,76 | 11,91 | 11,67 | 11,88 | 1,61% | 505,00 |
| 19.02.2026 | 11,76 | 11,84 | 11,64 | 11,70 | -0,50% | 6.206,00 |
| 18.02.2026 | 11,95 | 11,99 | 11,72 | 11,75 | -1,33% | 2.161,00 |
| 17.02.2026 | 11,86 | 11,96 | 11,80 | 11,91 | 0,35% | 1.192,00 |
| 16.02.2026 | 11,92 | 11,95 | 11,84 | 11,87 | -0,13% | 33.764,00 |
| 13.02.2026 | 11,69 | 12,08 | 11,66 | 11,89 | 0,91% | 1.023,00 |
| 12.02.2026 | 11,65 | 12,08 | 11,58 | 11,78 | 1,40% | 7.004,00 |
| 11.02.2026 | 11,46 | 11,70 | 11,40 | 11,62 | 0,74% | 12.385,00 |
| 10.02.2026 | 11,43 | 11,61 | 11,22 | 11,53 | 0,96% | 20.426,00 |
| 09.02.2026 | 11,63 | 11,65 | 11,36 | 11,42 | -2,15% | 965,00 |
| 06.02.2026 | 11,62 | 11,74 | 11,57 | 11,67 | 0,28% | 28.382,00 |
| 05.02.2026 | 11,73 | 11,76 | 11,47 | 11,64 | -0,80% | 927,00 |
| 04.02.2026 | 11,62 | 11,86 | 11,51 | 11,73 | 1,51% | 878,00 |
| 03.02.2026 | 11,67 | 11,89 | 11,29 | 11,56 | -0,89% | 3.010,00 |
| 02.02.2026 | 11,64 | 11,76 | 11,59 | 11,66 | -0,25% | 6.720,00 |
| 30.01.2026 | 11,72 | 11,75 | 11,62 | 11,69 | 0,03% | 864,00 |
| 29.01.2026 | 11,55 | 11,77 | 11,54 | 11,69 | 1,01% | 1.091,00 |
| 28.01.2026 | 11,62 | 11,65 | 11,51 | 11,57 | 0,02% | 1.217,00 |
| 27.01.2026 | 11,36 | 11,64 | 11,25 | 11,57 | 2,26% | 3.723,00 |
| 26.01.2026 | 11,41 | 11,50 | 11,23 | 11,31 | -1,38% | 4.739,00 |
| 23.01.2026 | 11,70 | 11,72 | 11,45 | 11,47 | -1,65% | 664,00 |
| 22.01.2026 | 11,84 | 11,85 | 11,66 | 11,66 | -0,94% | 28.527,00 |
| 21.01.2026 | 11,36 | 11,78 | 11,34 | 11,77 | 3,89% | 1.643,00 |
| 20.01.2026 | 11,59 | 11,61 | 11,30 | 11,33 | -1,76% | 10.924,00 |
| 19.01.2026 | 11,53 | 11,63 | 11,50 | 11,54 | -1,70% | 4.903,00 |
| 16.01.2026 | 11,93 | 11,95 | 11,70 | 11,74 | -1,36% | 9.164,00 |
| 15.01.2026 | 11,91 | 12,16 | 11,88 | 11,90 | 0,17% | 4.192,00 |
| 14.01.2026 | 12,02 | 12,11 | 11,85 | 11,88 | -1,11% | 976,00 |
| 13.01.2026 | 12,07 | 12,13 | 11,99 | 12,01 | -0,04% | 2.292,00 |
| 12.01.2026 | 12,19 | 12,19 | 11,96 | 12,02 | -1,61% | 4.339,00 |
| 09.01.2026 | 12,39 | 12,42 | 12,10 | 12,21 | -1,17% | 8.756,00 |
| 08.01.2026 | 11,74 | 12,44 | 11,74 | 12,36 | 4,99% | 11.190,00 |
| 07.01.2026 | 11,81 | 11,83 | 11,62 | 11,77 | -0,24% | 1.390,00 |
| 06.01.2026 | 11,47 | 11,86 | 11,38 | 11,80 | 2,73% | 8.283,00 |
| 05.01.2026 | 11,40 | 11,50 | 11,30 | 11,48 | 0,98% | 7.313,00 |
| 02.01.2026 | 11,23 | 11,42 | 11,14 | 11,37 | 0,77% | 9.277,00 |
| 30.12.2025 | 11,27 | 11,29 | 11,26 | 11,29 | 0,04% | 3.314,00 |
| 29.12.2025 | 11,31 | 11,34 | 11,24 | 11,28 | 0,06% | 15.722,00 |
| 23.12.2025 | 11,46 | 11,48 | 11,27 | 11,28 | -1,45% | 2.929,00 |
| 22.12.2025 | 11,50 | 11,57 | 11,41 | 11,44 | -0,50% | 1.583,00 |
| 19.12.2025 | 11,36 | 11,50 | 11,33 | 11,50 | 1,36% | 38,00 |
| 18.12.2025 | 11,34 | 11,48 | 11,31 | 11,34 | -0,03% | 1.348,00 |
| 17.12.2025 | 11,69 | 11,70 | 11,32 | 11,35 | -2,33% | 3.761,00 |
| 16.12.2025 | 11,70 | 11,86 | 11,52 | 11,62 | -0,83% | 1.000,00 |
| 15.12.2025 | 11,72 | 11,95 | 11,44 | 11,72 | 0,00% | 4.644,00 |
| 12.12.2025 | 11,62 | 11,78 | 11,60 | 11,72 | 0,88% | 3.364,00 |
| 11.12.2025 | 11,45 | 11,64 | 11,32 | 11,61 | 1,28% | 1.915,00 |
| 10.12.2025 | 11,25 | 11,50 | 11,22 | 11,47 | 1,93% | 4.121,00 |
| 09.12.2025 | 11,29 | 11,37 | 11,24 | 11,25 | -0,39% | 1.846,00 |
| 08.12.2025 | 11,20 | 11,30 | 11,12 | 11,29 | 0,98% | 288,00 |
| 05.12.2025 | 11,29 | 11,40 | 11,17 | 11,18 | -0,82% | 2.970,00 |