12,040$
-0,58%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 11,93 | 12,19 | 11,85 | 12,04 | -0,58% | 51.645.441,00 |
| 11.03.2026 | 12,27 | 12,49 | 12,03 | 12,11 | -1,06% | 49.965.727,00 |
| 10.03.2026 | 12,19 | 12,51 | 12,19 | 12,24 | 0,41% | 56.562.376,00 |
| 09.03.2026 | 11,87 | 12,20 | 11,80 | 12,19 | 0,33% | 69.391.370,00 |
| 06.03.2026 | 12,17 | 12,32 | 12,03 | 12,15 | -1,54% | 59.786.698,00 |
| 05.03.2026 | 12,70 | 12,75 | 12,24 | 12,34 | -3,67% | 71.304.503,00 |
| 04.03.2026 | 12,95 | 13,15 | 12,81 | 12,81 | 0,87% | 73.692.767,00 |
| 03.03.2026 | 13,07 | 13,18 | 12,68 | 12,70 | -5,15% | 102.009.806,00 |
| 02.03.2026 | 13,93 | 13,93 | 13,22 | 13,39 | -4,97% | 110.052.345,00 |
| 27.02.2026 | 14,32 | 14,57 | 14,03 | 14,09 | -2,22% | 72.995.163,00 |
| 26.02.2026 | 14,45 | 14,80 | 14,30 | 14,41 | -0,14% | 61.352.711,00 |
| 25.02.2026 | 14,25 | 14,49 | 14,15 | 14,43 | 1,62% | 58.905.123,00 |
| 24.02.2026 | 13,76 | 14,33 | 13,73 | 14,20 | 1,36% | 73.500.468,00 |
| 20.02.2026 | 13,78 | 14,04 | 13,72 | 14,01 | 1,67% | 66.954.670,00 |
| 19.02.2026 | 13,77 | 13,95 | 13,69 | 13,78 | -0,51% | 58.043.452,00 |
| 18.02.2026 | 14,11 | 14,14 | 13,81 | 13,85 | -1,98% | 63.565.650,00 |
| 17.02.2026 | 14,09 | 14,17 | 13,93 | 14,13 | 0,07% | 57.579.051,00 |
| 13.02.2026 | 13,88 | 14,34 | 13,85 | 14,12 | 0,86% | 87.400.202,00 |
| 12.02.2026 | 13,90 | 14,36 | 13,85 | 14,00 | 1,08% | 131.892.133,00 |
| 11.02.2026 | 13,62 | 13,88 | 13,52 | 13,85 | 2,06% | 126.799.579,00 |
| 10.02.2026 | 13,64 | 13,74 | 13,57 | 13,57 | -0,15% | 77.769.472,00 |
| 09.02.2026 | 13,75 | 13,78 | 13,53 | 13,59 | -1,52% | 59.602.952,00 |
| 06.02.2026 | 13,78 | 13,88 | 13,67 | 13,80 | 0,58% | 55.451.724,00 |
| 05.02.2026 | 13,75 | 13,82 | 13,53 | 13,72 | -0,72% | 79.548.837,00 |
| 04.02.2026 | 13,72 | 14,00 | 13,69 | 13,82 | 0,66% | 70.266.485,00 |
| 03.02.2026 | 13,82 | 14,04 | 13,61 | 13,73 | -0,58% | 76.259.052,00 |
| 02.02.2026 | 13,86 | 13,90 | 13,75 | 13,81 | -0,50% | 53.583.622,00 |
| 30.01.2026 | 13,91 | 13,98 | 13,79 | 13,88 | -0,86% | 66.001.829,00 |
| 29.01.2026 | 13,89 | 14,09 | 13,80 | 14,00 | 1,30% | 84.714.167,00 |
| 28.01.2026 | 13,88 | 13,89 | 13,76 | 13,82 | -0,79% | 48.376.532,00 |
| 27.01.2026 | 13,64 | 13,95 | 13,51 | 13,93 | 3,65% | 99.858.744,00 |
| 26.01.2026 | 13,56 | 13,66 | 13,35 | 13,44 | -1,97% | 59.033.898,00 |
| 22.01.2026 | 13,78 | 13,84 | 13,70 | 13,71 | -0,44% | 38.095.710,00 |
| 21.01.2026 | 13,41 | 13,77 | 13,41 | 13,77 | 3,69% | 58.017.433,00 |
| 20.01.2026 | 13,47 | 13,61 | 13,23 | 13,28 | -2,35% | 66.810.654,00 |
| 16.01.2026 | 13,76 | 13,80 | 13,59 | 13,60 | -1,52% | 60.750.836,00 |
| 15.01.2026 | 13,92 | 14,13 | 13,79 | 13,81 | -0,22% | 43.447.528,00 |
| 14.01.2026 | 14,00 | 14,12 | 13,79 | 13,84 | -1,00% | 65.257.344,00 |
| 13.01.2026 | 14,06 | 14,13 | 13,96 | 13,98 | -0,36% | 57.287.144,00 |
| 12.01.2026 | 14,15 | 14,19 | 13,96 | 14,03 | -1,20% | 53.323.893,00 |
| 09.01.2026 | 14,35 | 14,41 | 14,09 | 14,20 | -1,39% | 68.332.445,00 |
| 08.01.2026 | 13,89 | 14,50 | 13,89 | 14,40 | 4,80% | 152.219.439,00 |
| 07.01.2026 | 13,80 | 13,82 | 13,59 | 13,74 | -0,43% | 50.457.695,00 |
| 06.01.2026 | 13,51 | 13,86 | 13,32 | 13,80 | 2,45% | 84.430.816,00 |
| 05.01.2026 | 13,25 | 13,48 | 13,20 | 13,47 | 0,97% | 49.292.204,00 |
| 02.01.2026 | 13,18 | 13,39 | 13,06 | 13,34 | 1,68% | 46.287.305,00 |
| 31.12.2025 | 13,21 | 13,22 | 13,12 | 13,12 | -0,83% | 26.302.260,00 |
| 30.12.2025 | 13,28 | 13,29 | 13,20 | 13,23 | -0,38% | 22.785.963,00 |
| 29.12.2025 | 13,27 | 13,31 | 13,24 | 13,28 | -0,23% | 23.159.104,00 |
| 26.12.2025 | 13,34 | 13,38 | 13,26 | 13,31 | -0,37% | 22.406.117,00 |
| 24.12.2025 | 13,30 | 13,38 | 13,25 | 13,36 | 0,53% | 14.227.582,00 |
| 23.12.2025 | 13,43 | 13,45 | 13,28 | 13,29 | -1,26% | 25.140.625,00 |
| 22.12.2025 | 13,51 | 13,61 | 13,42 | 13,46 | -0,07% | 30.092.448,00 |
| 19.12.2025 | 13,31 | 13,48 | 13,28 | 13,47 | 1,13% | 60.166.491,00 |
| 18.12.2025 | 13,38 | 13,47 | 13,25 | 13,32 | 0,08% | 52.316.426,00 |
| 17.12.2025 | 13,63 | 13,66 | 13,29 | 13,31 | -2,63% | 58.095.854,00 |
| 16.12.2025 | 13,72 | 13,99 | 13,57 | 13,67 | 0,15% | 69.237.002,00 |
| 15.12.2025 | 13,80 | 13,81 | 13,49 | 13,65 | -0,80% | 51.970.316,00 |
| 12.12.2025 | 13,67 | 13,84 | 13,67 | 13,76 | 0,95% | 47.856.748,00 |
| 11.12.2025 | 13,39 | 13,68 | 13,30 | 13,63 | 1,64% | 58.653.089,00 |
| 10.12.2025 | 13,08 | 13,42 | 13,07 | 13,41 | 2,52% | 71.998.672,00 |
| 09.12.2025 | 13,13 | 13,22 | 13,06 | 13,08 | -0,46% | 33.193.496,00 |
| 08.12.2025 | 13,07 | 13,16 | 12,95 | 13,14 | 0,84% | 42.087.694,00 |
| 05.12.2025 | 13,15 | 13,28 | 13,00 | 13,03 | -0,84% | 53.224.157,00 |
| 04.12.2025 | 13,19 | 13,24 | 13,06 | 13,14 | 0,38% | 47.241.536,00 |
| 03.12.2025 | 12,99 | 13,14 | 12,96 | 13,09 | 1,00% | 45.173.662,00 |
| 02.12.2025 | 13,19 | 13,19 | 12,87 | 12,96 | -1,52% | 57.269.491,00 |
| 01.12.2025 | 13,20 | 13,39 | 13,13 | 13,16 | -0,90% | 50.416.510,00 |
| 28.11.2025 | 13,21 | 13,34 | 13,18 | 13,28 | 0,68% | 29.533.655,00 |
| 26.11.2025 | 13,17 | 13,26 | 13,12 | 13,19 | 0,15% | 44.942.203,00 |
| 25.11.2025 | 12,99 | 13,26 | 12,98 | 13,17 | 1,62% | 52.611.142,00 |
| 24.11.2025 | 12,84 | 12,98 | 12,83 | 12,96 | 4,43% | 51.814.318,00 |
| 20.11.2025 | 12,91 | 13,01 | 12,38 | 12,41 | -3,80% | 95.749.455,00 |
| 19.11.2025 | 13,03 | 13,15 | 12,87 | 12,90 | -0,92% | 49.474.265,00 |
| 18.11.2025 | 12,87 | 13,09 | 12,76 | 13,02 | 1,09% | 70.104.261,00 |
| 17.11.2025 | 13,18 | 13,18 | 12,78 | 12,88 | -3,01% | 73.186.808,00 |
| 13.11.2025 | 13,40 | 13,50 | 13,25 | 13,28 | -1,26% | 70.908.056,00 |
| 12.11.2025 | 13,30 | 13,50 | 13,30 | 13,45 | 1,13% | 61.558.832,00 |
| 11.11.2025 | 13,19 | 13,44 | 13,19 | 13,30 | 1,06% | 79.580.716,00 |
| 10.11.2025 | 13,23 | 13,24 | 13,00 | 13,16 | -0,38% | 61.549.038,00 |
| 07.11.2025 | 12,96 | 13,24 | 12,95 | 13,21 | 0,69% | 78.750.483,00 |
| 06.11.2025 | 13,14 | 13,26 | 12,98 | 13,12 | 0,08% | 80.849.858,00 |
| 05.11.2025 | 12,92 | 13,31 | 12,88 | 13,11 | 2,50% | 79.049.249,00 |
| 04.11.2025 | 12,91 | 12,93 | 12,75 | 12,79 | -1,69% | 70.220.431,00 |
| 03.11.2025 | 13,10 | 13,10 | 12,90 | 13,01 | -0,91% | 80.333.750,00 |
| 31.10.2025 | 13,04 | 13,17 | 12,99 | 13,13 | 0,54% | 68.442.094,00 |
| 30.10.2025 | 13,14 | 13,29 | 13,06 | 13,06 | -1,36% | 79.619.140,00 |
| 29.10.2025 | 13,10 | 13,39 | 13,07 | 13,24 | 0,84% | 121.293.857,00 |
| 28.10.2025 | 13,24 | 13,28 | 13,04 | 13,13 | -0,98% | 96.602.307,00 |
| 27.10.2025 | 13,80 | 13,80 | 13,21 | 13,26 | -4,19% | 140.570.723,00 |
| 24.10.2025 | 12,73 | 13,97 | 12,71 | 13,84 | 12,16% | 298.016.581,00 |
| 23.10.2025 | 12,47 | 12,49 | 12,19 | 12,34 | -0,72% | 465.567.965,00 |
| 22.10.2025 | 12,26 | 12,60 | 12,28 | 12,43 | -1,04% | 413.772.371,00 |
| 21.10.2025 | 12,26 | 12,63 | 12,07 | 12,56 | 4,75% | 295.923.117,00 |
| 20.10.2025 | 11,93 | 12,08 | 11,91 | 11,99 | 0,59% | 77.647.689,00 |
| 17.10.2025 | 11,74 | 12,01 | 11,72 | 11,92 | 1,53% | 107.485.414,00 |
| 16.10.2025 | 11,74 | 11,79 | 11,64 | 11,74 | -0,17% | 107.759.831,00 |
| 15.10.2025 | 11,68 | 11,78 | 11,64 | 11,76 | 0,94% | 88.887.906,00 |
| 14.10.2025 | 11,38 | 11,76 | 11,34 | 11,65 | 0,95% | 89.055.424,00 |
| 13.10.2025 | 11,49 | 11,63 | 11,46 | 11,54 | 1,14% | 73.834.240,00 |