11,682€
-0,25%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 11,64 | 11,68 | 11,64 | 11,66 | -0,44% | 14,00 |
| 02.02.2026 | 11,68 | 11,76 | 11,58 | 11,71 | 0,31% | 231,00 |
| 30.01.2026 | 11,73 | 11,76 | 11,62 | 11,68 | 0,05% | 3.001,00 |
| 29.01.2026 | 11,51 | 11,77 | 11,50 | 11,67 | 0,88% | 306,00 |
| 28.01.2026 | 11,62 | 11,65 | 11,52 | 11,57 | -0,20% | 1,00 |
| 27.01.2026 | 11,33 | 11,63 | 11,25 | 11,59 | 2,13% | 1,00 |
| 26.01.2026 | 11,44 | 11,55 | 11,23 | 11,35 | -2,15% | 132,00 |
| 23.01.2026 | 11,67 | 11,71 | 11,58 | 11,60 | -1,33% | 4,00 |
| 22.01.2026 | 11,78 | 11,87 | 11,73 | 11,75 | 1,25% | 15,00 |
| 21.01.2026 | 11,33 | 11,63 | 11,33 | 11,61 | 1,12% | 17,00 |
| 20.01.2026 | 11,61 | 11,61 | 11,44 | 11,48 | -0,49% | - |
| 19.01.2026 | 11,57 | 11,63 | 11,53 | 11,54 | -2,20% | 150,00 |
| 16.01.2026 | 11,90 | 11,97 | 11,70 | 11,80 | -0,77% | 592,00 |
| 15.01.2026 | 11,89 | 12,15 | 11,87 | 11,89 | -0,24% | 16,00 |
| 14.01.2026 | 12,03 | 12,11 | 11,89 | 11,92 | -0,91% | 80,00 |
| 13.01.2026 | 12,04 | 12,10 | 12,00 | 12,03 | 0,17% | 43,00 |
| 12.01.2026 | 12,22 | 12,22 | 12,00 | 12,01 | -1,19% | 1.042,00 |
| 09.01.2026 | 12,35 | 12,42 | 12,13 | 12,15 | -1,68% | 304,00 |
| 08.01.2026 | 11,76 | 12,44 | 11,74 | 12,36 | 5,58% | 685,00 |
| 07.01.2026 | 11,83 | 11,83 | 11,62 | 11,70 | -0,75% | 205,00 |
| 06.01.2026 | 11,48 | 11,86 | 11,39 | 11,79 | 2,78% | 515,00 |
| 05.01.2026 | 11,41 | 11,49 | 11,31 | 11,47 | 0,80% | 784,00 |
| 02.01.2026 | 11,21 | 11,42 | 11,13 | 11,38 | 0,86% | 1.894,00 |
| 30.12.2025 | 11,27 | 11,29 | 11,26 | 11,29 | -0,11% | 13,00 |
| 29.12.2025 | 11,33 | 11,34 | 11,24 | 11,30 | -0,13% | 26,00 |
| 23.12.2025 | 11,42 | 11,49 | 11,29 | 11,31 | -1,18% | 1.239,00 |
| 22.12.2025 | 11,51 | 11,56 | 11,41 | 11,45 | 0,32% | 1,00 |
| 19.12.2025 | 11,36 | 11,45 | 11,33 | 11,41 | 0,54% | 4,00 |
| 18.12.2025 | 11,34 | 11,48 | 11,31 | 11,35 | -0,26% | 45,00 |
| 17.12.2025 | 11,62 | 11,69 | 11,35 | 11,38 | -2,01% | 314,00 |
| 16.12.2025 | 11,68 | 11,86 | 11,52 | 11,61 | 0,62% | 1.595,00 |
| 15.12.2025 | 11,73 | 11,78 | 11,52 | 11,54 | -1,35% | 279,00 |
| 12.12.2025 | 11,62 | 11,78 | 11,54 | 11,70 | 1,00% | 60,00 |
| 11.12.2025 | 11,46 | 11,64 | 11,33 | 11,58 | 2,43% | 96,00 |
| 10.12.2025 | 11,26 | 11,35 | 11,22 | 11,31 | 0,24% | 3,00 |
| 09.12.2025 | 11,29 | 11,37 | 11,26 | 11,28 | 0,46% | - |
| 08.12.2025 | 11,19 | 11,30 | 11,12 | 11,23 | -0,41% | 5,00 |
| 05.12.2025 | 11,27 | 11,40 | 11,25 | 11,28 | 0,47% | 46,00 |
| 04.12.2025 | 11,27 | 11,34 | 11,20 | 11,22 | 0,26% | 3,00 |
| 03.12.2025 | 11,14 | 11,26 | 11,12 | 11,19 | 0,68% | 1,00 |
| 02.12.2025 | 11,33 | 11,37 | 11,12 | 11,12 | -2,35% | 90,00 |
| 01.12.2025 | 11,44 | 11,50 | 11,34 | 11,39 | -0,45% | 1.237,00 |
| 28.11.2025 | 11,39 | 11,50 | 11,36 | 11,44 | 0,64% | 96,00 |
| 27.11.2025 | 11,37 | 11,39 | 11,35 | 11,36 | -0,53% | 68,00 |
| 26.11.2025 | 11,40 | 11,44 | 11,34 | 11,42 | 0,32% | 2,00 |
| 25.11.2025 | 11,25 | 11,46 | 11,20 | 11,39 | 1,41% | 53,00 |
| 24.11.2025 | 11,16 | 11,24 | 11,13 | 11,23 | 0,38% | 1,00 |
| 21.11.2025 | 10,77 | 11,19 | 10,75 | 11,19 | 3,63% | 34,00 |
| 20.11.2025 | 11,20 | 11,29 | 10,74 | 10,79 | -3,74% | 11.471,00 |
| 19.11.2025 | 11,24 | 11,38 | 11,17 | 11,21 | -0,19% | 1,00 |
| 18.11.2025 | 11,12 | 11,25 | 10,98 | 11,23 | 0,99% | 13,00 |
| 17.11.2025 | 11,35 | 11,54 | 11,12 | 11,12 | -2,19% | 5,00 |
| 14.11.2025 | 11,43 | 11,46 | 11,27 | 11,37 | -0,52% | - |
| 13.11.2025 | 11,62 | 11,64 | 11,41 | 11,43 | -1,12% | 326,00 |
| 12.11.2025 | 11,48 | 11,66 | 11,45 | 11,56 | 0,36% | 62,00 |
| 11.11.2025 | 11,39 | 11,59 | 11,34 | 11,52 | 1,18% | 3,00 |
| 10.11.2025 | 11,45 | 11,49 | 11,24 | 11,39 | -0,26% | 43,00 |
| 07.11.2025 | 11,28 | 11,42 | 11,17 | 11,42 | 0,04% | 230,00 |
| 06.11.2025 | 11,42 | 11,48 | 11,25 | 11,41 | -0,70% | 31,00 |
| 05.11.2025 | 11,14 | 11,58 | 11,11 | 11,49 | 3,01% | 106,00 |
| 04.11.2025 | 11,29 | 11,30 | 11,11 | 11,16 | -1,17% | 10,00 |
| 03.11.2025 | 11,38 | 11,43 | 11,21 | 11,29 | -0,63% | 20.014,00 |
| 31.10.2025 | 11,31 | 11,42 | 11,26 | 11,36 | -0,01% | 3,00 |
| 30.10.2025 | 11,40 | 11,48 | 11,31 | 11,36 | -0,30% | 260,00 |
| 29.10.2025 | 11,22 | 11,49 | 11,22 | 11,40 | 1,24% | 126,00 |
| 28.10.2025 | 11,37 | 11,41 | 11,22 | 11,26 | -1,14% | 30,00 |
| 27.10.2025 | 11,86 | 12,03 | 11,34 | 11,39 | -4,49% | 2.262,00 |
| 24.10.2025 | 11,15 | 12,01 | 10,72 | 11,92 | 12,24% | 14.590,00 |
| 23.10.2025 | 10,71 | 10,78 | 10,58 | 10,62 | -1,03% | 303,00 |
| 22.10.2025 | 10,83 | 10,87 | 10,58 | 10,73 | -0,85% | 185,00 |
| 21.10.2025 | 10,29 | 10,88 | 10,29 | 10,82 | 4,97% | 1.189,00 |
| 20.10.2025 | 10,23 | 10,37 | 10,22 | 10,31 | 1,16% | 6,00 |
| 17.10.2025 | 9,98 | 10,29 | 9,89 | 10,19 | 1,58% | 1.101,00 |
| 16.10.2025 | 10,07 | 10,13 | 9,99 | 10,03 | -0,58% | 552,00 |
| 15.10.2025 | 10,05 | 10,14 | 10,00 | 10,09 | 0,02% | 1.002,00 |
| 14.10.2025 | 9,98 | 10,10 | 9,81 | 10,09 | 1,33% | - |
| 13.10.2025 | 9,75 | 10,05 | 9,75 | 9,96 | 1,05% | 163,00 |
| 10.10.2025 | 9,95 | 10,05 | 9,77 | 9,86 | -1,05% | 1,00 |
| 09.10.2025 | 10,12 | 10,16 | 9,95 | 9,96 | -0,95% | 7.865,00 |
| 08.10.2025 | 10,23 | 10,34 | 10,06 | 10,06 | -1,71% | 7.005,00 |
| 07.10.2025 | 10,86 | 10,86 | 10,06 | 10,23 | -5,64% | 1.420,00 |
| 06.10.2025 | 10,77 | 10,97 | 10,68 | 10,84 | 0,76% | 2.486,00 |
| 03.10.2025 | 10,43 | 10,78 | 10,40 | 10,76 | 2,98% | 1,00 |
| 02.10.2025 | 10,44 | 10,58 | 10,42 | 10,45 | 0,79% | 7.545,00 |
| 01.10.2025 | 10,20 | 10,41 | 10,06 | 10,37 | 1,46% | 4.849,00 |
| 30.09.2025 | 10,30 | 10,39 | 10,19 | 10,22 | -0,93% | 1,00 |
| 29.09.2025 | 10,22 | 10,39 | 10,13 | 10,31 | 0,09% | 7,00 |
| 26.09.2025 | 9,96 | 10,53 | 9,93 | 10,31 | 3,38% | 10.315,00 |
| 25.09.2025 | 9,92 | 9,97 | 9,73 | 9,97 | 0,66% | 1,00 |
| 24.09.2025 | 9,93 | 10,08 | 9,89 | 9,90 | -1,01% | - |
| 23.09.2025 | 9,88 | 10,11 | 9,86 | 10,00 | 1,10% | 1.079,00 |
| 22.09.2025 | 9,90 | 9,93 | 9,82 | 9,90 | -0,03% | 85,00 |
| 19.09.2025 | 9,97 | 10,03 | 9,87 | 9,90 | -0,43% | - |
| 18.09.2025 | 9,86 | 9,98 | 9,86 | 9,94 | 1,01% | - |
| 17.09.2025 | 9,79 | 9,98 | 9,76 | 9,84 | 0,62% | 1,00 |
| 16.09.2025 | 9,93 | 9,97 | 9,70 | 9,78 | -1,46% | 5,00 |
| 15.09.2025 | 9,96 | 10,01 | 9,88 | 9,93 | -0,85% | - |
| 12.09.2025 | 10,01 | 10,07 | 9,95 | 10,01 | -0,05% | 1,00 |
| 11.09.2025 | 9,78 | 10,05 | 9,73 | 10,02 | 3,22% | 112,00 |
| 10.09.2025 | 9,81 | 9,86 | 9,68 | 9,70 | -0,89% | 5,00 |