10,770€
-1,76%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,05 | 11,08 | 10,81 | 10,87 | -0,84% | - |
| 11.11.2026 | 11,02 | 11,08 | 10,96 | 10,96 | -0,39% | - |
| 10.11.2026 | 11,09 | 11,16 | 10,95 | 11,01 | -1,34% | - |
| 09.11.2026 | 11,20 | 11,32 | 11,13 | 11,16 | -0,29% | - |
| 06.11.2026 | 11,15 | 11,23 | 11,10 | 11,19 | -0,62% | - |
| 05.11.2026 | 11,30 | 11,46 | 11,20 | 11,26 | -1,01% | 22,00 |
| 04.11.2026 | 10,92 | 11,44 | 10,89 | 11,37 | 4,26% | 336,00 |
| 03.11.2026 | 11,22 | 11,32 | 10,91 | 10,91 | -2,61% | - |
| 02.11.2026 | 10,97 | 11,23 | 10,92 | 11,20 | 2,07% | 32,00 |
| 30.10.2026 | 10,98 | 11,10 | 10,86 | 10,97 | -0,18% | 300,00 |
| 29.10.2026 | 10,57 | 11,15 | 10,53 | 10,99 | 4,62% | 404,00 |
| 28.10.2026 | 10,53 | 10,93 | 10,42 | 10,51 | -0,57% | 125,00 |
| 27.10.2026 | 10,36 | 10,58 | 10,36 | 10,57 | 2,03% | - |
| 26.10.2026 | 10,35 | 10,47 | 10,32 | 10,36 | 0,00% | 1,00 |
| 23.10.2026 | 10,64 | 10,72 | 10,22 | 10,36 | -3,04% | 1,00 |
| 22.10.2026 | 10,60 | 10,77 | 10,52 | 10,68 | 0,80% | 1,00 |
| 21.10.2026 | 10,80 | 10,87 | 10,58 | 10,60 | -1,81% | - |
| 20.10.2026 | 10,86 | 10,96 | 10,58 | 10,79 | -1,46% | 1,00 |
| 19.10.2026 | 11,12 | 11,19 | 10,95 | 10,95 | -3,18% | 1,00 |
| 16.10.2026 | 10,97 | 11,35 | 10,95 | 11,31 | 2,86% | - |
| 15.10.2026 | 10,72 | 11,01 | 10,70 | 11,00 | 2,21% | 12,00 |
| 14.10.2026 | 10,80 | 10,85 | 10,72 | 10,76 | -0,19% | - |
| 13.10.2026 | 10,75 | 10,83 | 10,66 | 10,78 | -0,12% | - |
| 12.10.2026 | 10,87 | 10,90 | 10,79 | 10,79 | -1,17% | - |
| 09.10.2026 | 10,91 | 11,00 | 10,87 | 10,92 | 1,28% | - |
| 08.10.2026 | 10,83 | 10,83 | 10,72 | 10,78 | 0,05% | - |
| 07.10.2026 | 10,93 | 11,01 | 10,76 | 10,78 | -0,44% | - |
| 06.10.2026 | 10,86 | 10,94 | 10,78 | 10,83 | 0,12% | - |
| 05.10.2026 | 10,76 | 10,91 | 10,76 | 10,81 | 0,84% | - |
| 02.10.2026 | 10,91 | 11,04 | 10,64 | 10,72 | -1,15% | - |
| 01.10.2026 | 10,80 | 10,89 | 10,55 | 10,85 | 2,36% | 1.000,00 |
| 30.09.2026 | 10,85 | 10,92 | 10,55 | 10,60 | -2,12% | 21,00 |
| 29.09.2026 | 10,89 | 10,93 | 10,81 | 10,83 | -0,87% | - |
| 28.09.2026 | 11,16 | 11,20 | 10,81 | 10,92 | -2,15% | 1,00 |
| 25.09.2026 | 11,12 | 11,17 | 11,00 | 11,16 | 0,02% | - |
| 24.09.2026 | 11,38 | 11,42 | 11,16 | 11,16 | -2,40% | - |
| 23.09.2026 | 11,45 | 11,52 | 11,30 | 11,44 | -0,15% | 4,00 |
| 22.09.2026 | 11,50 | 11,63 | 11,36 | 11,45 | -1,55% | - |
| 21.09.2026 | 11,53 | 11,66 | 11,52 | 11,63 | 1,99% | 15,00 |
| 18.09.2026 | 11,86 | 11,93 | 11,29 | 11,41 | -4,82% | 1,00 |
| 17.09.2026 | 11,73 | 12,03 | 11,72 | 11,98 | 2,39% | 131,00 |
| 16.09.2026 | 11,71 | 11,75 | 11,54 | 11,70 | -0,91% | - |
| 15.09.2026 | 12,03 | 12,07 | 11,71 | 11,81 | -1,58% | 1,00 |
| 14.09.2026 | 12,07 | 12,12 | 11,92 | 12,00 | -0,76% | - |
| 11.09.2026 | 12,01 | 12,18 | 11,94 | 12,09 | 1,09% | 16,00 |
| 10.09.2026 | 11,62 | 11,99 | 11,37 | 11,96 | 2,20% | 311,00 |
| 09.09.2026 | 12,05 | 12,15 | 11,68 | 11,71 | -2,21% | 356,00 |
| 08.09.2026 | 12,45 | 12,58 | 11,96 | 11,97 | -3,89% | 1,00 |
| 07.09.2026 | 12,56 | 12,59 | 12,45 | 12,46 | -0,88% | 356,00 |
| 04.09.2026 | 12,39 | 12,58 | 12,32 | 12,57 | 1,54% | 21,00 |
| 03.09.2026 | 12,20 | 12,43 | 12,10 | 12,38 | 1,94% | 2,00 |
| 02.09.2026 | 11,95 | 12,25 | 11,88 | 12,14 | 1,55% | 3,00 |
| 01.09.2026 | 12,02 | 12,11 | 11,86 | 11,96 | -0,46% | 1,00 |
| 31.08.2026 | 11,89 | 12,11 | 11,88 | 12,01 | 0,21% | 1,00 |
| 28.08.2026 | 11,99 | 12,24 | 11,92 | 11,99 | -0,33% | - |
| 27.08.2026 | 11,92 | 12,10 | 11,88 | 12,03 | 0,69% | 1,00 |
| 26.08.2026 | 11,97 | 11,99 | 11,83 | 11,94 | 0,29% | 3,00 |
| 25.08.2026 | 11,95 | 11,99 | 11,85 | 11,91 | -0,65% | - |
| 24.08.2026 | 12,36 | 12,39 | 11,82 | 11,99 | -3,27% | - |
| 21.08.2026 | 11,97 | 12,45 | 11,97 | 12,39 | 3,60% | 3,00 |
| 20.08.2026 | 12,39 | 12,43 | 11,84 | 11,96 | -2,69% | 2,00 |
| 19.08.2026 | 12,06 | 12,41 | 12,01 | 12,29 | 2,16% | 2,00 |
| 18.08.2026 | 12,14 | 12,15 | 11,97 | 12,03 | -1,47% | 2,00 |
| 17.08.2026 | 12,40 | 12,42 | 12,12 | 12,21 | -2,01% | 2,00 |
| 14.08.2026 | 12,05 | 12,48 | 12,01 | 12,46 | 3,57% | 101,00 |
| 13.08.2026 | 12,01 | 12,14 | 12,00 | 12,03 | 0,00% | 348,00 |
| 12.08.2026 | 12,11 | 12,20 | 11,95 | 12,03 | -0,58% | 2,00 |
| 11.08.2026 | 12,04 | 12,28 | 12,00 | 12,10 | -0,33% | 2,00 |
| 10.08.2026 | 12,10 | 12,18 | 11,92 | 12,14 | -0,08% | 2,00 |
| 07.08.2026 | 11,97 | 12,19 | 11,91 | 12,15 | -0,04% | 1,00 |
| 06.08.2026 | 12,28 | 12,33 | 12,11 | 12,16 | -1,38% | - |
| 05.08.2026 | 12,40 | 12,55 | 12,27 | 12,33 | -0,20% | 51,00 |
| 04.08.2026 | 12,54 | 12,62 | 12,14 | 12,35 | -2,06% | 555,00 |
| 03.08.2026 | 12,76 | 13,04 | 12,54 | 12,61 | -0,86% | 53,00 |
| 31.07.2026 | 12,92 | 13,08 | 12,55 | 12,72 | -0,93% | 2,00 |
| 30.07.2026 | 13,31 | 13,42 | 12,72 | 12,84 | -5,73% | 2,00 |
| 29.07.2026 | 14,02 | 14,30 | 13,48 | 13,62 | 4,11% | 151,00 |
| 28.07.2026 | 12,89 | 13,15 | 12,89 | 13,08 | 2,89% | 1,00 |
| 27.07.2026 | 12,63 | 13,08 | 12,61 | 12,72 | 1,17% | 2.398,00 |
| 24.07.2026 | 12,41 | 12,77 | 12,40 | 12,57 | 1,23% | 1,00 |
| 23.07.2026 | 12,64 | 12,65 | 12,34 | 12,42 | -1,94% | 201,00 |
| 22.07.2026 | 12,51 | 12,87 | 12,45 | 12,66 | 1,20% | 3,00 |
| 21.07.2026 | 12,29 | 12,64 | 12,23 | 12,51 | 1,71% | 3,00 |
| 20.07.2026 | 12,43 | 12,58 | 12,30 | 12,30 | -1,84% | 1,00 |
| 17.07.2026 | 12,31 | 12,67 | 12,13 | 12,53 | 1,23% | - |
| 16.07.2026 | 12,39 | 12,46 | 12,23 | 12,38 | 0,18% | - |
| 15.07.2026 | 12,17 | 12,57 | 12,17 | 12,36 | 2,36% | - |
| 14.07.2026 | 12,14 | 12,25 | 12,05 | 12,07 | -0,94% | 1,00 |
| 13.07.2026 | 12,21 | 12,46 | 12,18 | 12,19 | -0,79% | 9,00 |
| 10.07.2026 | 11,90 | 12,30 | 11,90 | 12,28 | 2,70% | - |
| 09.07.2026 | 11,81 | 12,01 | 11,75 | 11,96 | 1,16% | - |
| 08.07.2026 | 11,90 | 11,91 | 11,64 | 11,82 | -1,23% | 21,00 |
| 07.07.2026 | 12,09 | 12,14 | 11,91 | 11,97 | -0,58% | - |
| 06.07.2026 | 11,74 | 12,05 | 11,71 | 12,04 | 2,16% | 16,00 |
| 03.07.2026 | 11,66 | 12,06 | 11,66 | 11,79 | 1,51% | 1.002,00 |
| 02.07.2026 | 11,99 | 12,22 | 11,57 | 11,61 | -4,01% | - |
| 01.07.2026 | 12,18 | 12,25 | 11,89 | 12,10 | -1,51% | 425,00 |
| 30.06.2026 | 12,32 | 12,44 | 12,18 | 12,28 | -1,13% | 200,00 |
| 29.06.2026 | 12,45 | 12,47 | 12,23 | 12,42 | 0,04% | - |
| 26.06.2026 | 12,43 | 12,69 | 12,23 | 12,42 | -0,28% | 98,00 |