11,470$
1,87%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,34 | 11,49 | 11,24 | 11,47 | 1,87% | 50.900.394,00 |
| 24.07.2025 | 11,31 | 11,43 | 11,23 | 11,26 | -1,05% | 63.463.257,00 |
| 23.07.2025 | 11,28 | 11,46 | 11,28 | 11,38 | 1,70% | 76.035.701,00 |
| 22.07.2025 | 11,24 | 11,29 | 11,08 | 11,19 | -1,06% | 79.157.234,00 |
| 21.07.2025 | 11,26 | 11,45 | 11,21 | 11,31 | 1,34% | 65.431.124,00 |
| 18.07.2025 | 11,17 | 11,24 | 11,05 | 11,16 | 0,09% | 64.243.066,00 |
| 17.07.2025 | 11,19 | 11,35 | 11,11 | 11,15 | -0,80% | 70.220.337,00 |
| 16.07.2025 | 11,35 | 11,45 | 11,15 | 11,24 | -2,85% | 106.763.291,00 |
| 15.07.2025 | 11,90 | 11,93 | 11,53 | 11,57 | -2,61% | 64.900.641,00 |
| 14.07.2025 | 11,76 | 11,90 | 11,67 | 11,88 | 0,85% | 61.997.374,00 |
| 11.07.2025 | 11,85 | 11,86 | 11,71 | 11,78 | -1,09% | 64.904.873,00 |
| 10.07.2025 | 11,86 | 11,97 | 11,78 | 11,91 | 0,68% | 67.078.958,00 |
| 09.07.2025 | 11,78 | 11,90 | 11,76 | 11,83 | 1,28% | 63.732.003,00 |
| 08.07.2025 | 11,65 | 11,85 | 11,64 | 11,68 | 0,78% | 73.891.816,00 |
| 07.07.2025 | 11,60 | 11,79 | 11,48 | 11,59 | -1,86% | 73.371.683,00 |
| 03.07.2025 | 11,75 | 11,96 | 11,75 | 11,81 | 0,34% | 60.311.463,00 |
| 02.07.2025 | 11,38 | 11,78 | 11,37 | 11,77 | 3,70% | 122.018.406,00 |
| 01.07.2025 | 10,81 | 11,38 | 10,79 | 11,35 | 4,61% | 139.716.171,00 |
| 30.06.2025 | 10,72 | 10,86 | 10,69 | 10,85 | 0,46% | 88.110.253,00 |
| 27.06.2025 | 10,70 | 10,92 | 10,68 | 10,80 | 1,60% | 178.065.055,00 |
| 26.06.2025 | 10,50 | 10,65 | 10,47 | 10,63 | 1,43% | 87.814.018,00 |
| 25.06.2025 | 10,76 | 10,77 | 10,42 | 10,48 | -2,33% | 91.713.904,00 |
| 24.06.2025 | 10,79 | 10,87 | 10,72 | 10,73 | -0,19% | 76.686.388,00 |
| 23.06.2025 | 10,55 | 10,75 | 10,54 | 10,75 | 1,51% | 77.228.606,00 |
| 20.06.2025 | 10,49 | 10,60 | 10,46 | 10,59 | 1,53% | 116.581.515,00 |
| 18.06.2025 | 10,43 | 10,53 | 10,40 | 10,43 | 0,10% | 82.770.168,00 |
| 17.06.2025 | 10,59 | 10,63 | 10,38 | 10,42 | -1,88% | 99.195.758,00 |
| 16.06.2025 | 10,50 | 10,67 | 10,50 | 10,62 | 1,82% | 75.085.575,00 |
| 13.06.2025 | 10,47 | 10,51 | 10,38 | 10,43 | -0,95% | 89.963.295,00 |
| 12.06.2025 | 10,58 | 10,59 | 10,43 | 10,53 | -1,22% | 76.307.849,00 |
| 11.06.2025 | 10,64 | 10,77 | 10,61 | 10,66 | 0,57% | 92.983.834,00 |
| 10.06.2025 | 10,38 | 10,65 | 10,36 | 10,60 | 2,51% | 87.603.337,00 |
| 09.06.2025 | 10,29 | 10,45 | 10,29 | 10,34 | 0,78% | 63.510.331,00 |
| 06.06.2025 | 10,16 | 10,35 | 10,15 | 10,26 | 1,58% | 105.460.554,00 |
| 05.06.2025 | 10,20 | 10,25 | 10,03 | 10,10 | -1,37% | 132.842.829,00 |
| 04.06.2025 | 10,19 | 10,37 | 10,18 | 10,24 | 0,49% | 122.870.219,00 |
| 03.06.2025 | 9,97 | 10,23 | 9,89 | 10,19 | 2,10% | 121.179.046,00 |
| 02.06.2025 | 10,27 | 10,28 | 9,88 | 9,98 | -3,85% | 167.879.253,00 |
| 30.05.2025 | 10,18 | 10,46 | 10,12 | 10,38 | 1,57% | 151.846.005,00 |
| 29.05.2025 | 10,21 | 10,28 | 10,11 | 10,22 | 0,49% | 101.420.767,00 |
| 28.05.2025 | 10,31 | 10,34 | 10,15 | 10,17 | -1,36% | 101.692.283,00 |
| 27.05.2025 | 10,45 | 10,49 | 10,21 | 10,31 | -0,48% | 88.759.369,00 |
| 23.05.2025 | 10,30 | 10,41 | 10,29 | 10,36 | -0,77% | 80.519.024,00 |
| 22.05.2025 | 10,48 | 10,50 | 10,34 | 10,44 | -0,38% | 93.994.959,00 |
| 21.05.2025 | 10,66 | 10,69 | 10,45 | 10,48 | -2,24% | 88.991.305,00 |
| 20.05.2025 | 10,79 | 10,84 | 10,66 | 10,72 | -0,28% | 60.709.344,00 |
| 19.05.2025 | 10,69 | 10,79 | 10,63 | 10,75 | -0,46% | 60.046.874,00 |
| 16.05.2025 | 10,77 | 10,81 | 10,64 | 10,80 | 0,47% | 63.591.353,00 |
| 15.05.2025 | 10,59 | 10,78 | 10,55 | 10,75 | 0,94% | 70.263.852,00 |
| 14.05.2025 | 10,57 | 10,70 | 10,48 | 10,65 | 0,47% | 84.360.253,00 |
| 13.05.2025 | 10,60 | 10,63 | 10,42 | 10,60 | 0,47% | 83.465.480,00 |
| 12.05.2025 | 10,55 | 10,73 | 10,48 | 10,55 | 1,15% | 101.884.386,00 |
| 09.05.2025 | 10,36 | 10,49 | 10,35 | 10,43 | 1,46% | 76.117.668,00 |
| 08.05.2025 | 10,34 | 10,46 | 10,26 | 10,28 | 0,00% | 106.954.420,00 |
| 07.05.2025 | 10,46 | 10,51 | 10,12 | 10,28 | -1,53% | 116.758.306,00 |
| 06.05.2025 | 10,09 | 10,62 | 10,06 | 10,44 | 2,65% | 129.815.082,00 |
| 05.05.2025 | 10,23 | 10,24 | 10,10 | 10,17 | -1,07% | 101.175.115,00 |
| 02.05.2025 | 10,30 | 10,39 | 10,22 | 10,28 | 0,98% | 82.094.420,00 |
| 01.05.2025 | 10,14 | 10,32 | 10,02 | 10,18 | 1,70% | 126.203.361,00 |
| 30.04.2025 | 10,11 | 10,13 | 9,86 | 10,01 | -1,38% | 135.264.726,00 |
| 29.04.2025 | 10,07 | 10,19 | 9,93 | 10,15 | 1,30% | 141.525.609,00 |
| 28.04.2025 | 10,06 | 10,18 | 9,97 | 10,02 | -0,20% | 76.815.190,00 |
| 25.04.2025 | 10,05 | 10,10 | 9,97 | 10,04 | -0,20% | 88.461.212,00 |
| 24.04.2025 | 9,87 | 10,09 | 9,82 | 10,06 | 2,86% | 86.865.594,00 |
| 23.04.2025 | 9,84 | 10,01 | 9,71 | 9,78 | 1,35% | 156.250.371,00 |
| 22.04.2025 | 9,55 | 9,72 | 9,53 | 9,65 | 1,90% | 120.402.638,00 |
| 21.04.2025 | 9,58 | 9,63 | 9,35 | 9,47 | -1,66% | 93.986.874,00 |
| 17.04.2025 | 9,41 | 9,69 | 9,41 | 9,63 | 2,45% | 129.204.565,00 |
| 16.04.2025 | 9,47 | 9,62 | 9,29 | 9,40 | -0,53% | 133.519.377,00 |
| 15.04.2025 | 9,62 | 9,63 | 9,38 | 9,45 | -2,68% | 124.631.193,00 |
| 14.04.2025 | 9,38 | 9,81 | 9,20 | 9,71 | 4,07% | 189.728.487,00 |
| 11.04.2025 | 9,11 | 9,35 | 9,04 | 9,33 | 2,08% | 145.631.292,00 |
| 10.04.2025 | 9,10 | 9,28 | 8,88 | 9,14 | -3,79% | 163.049.952,00 |
| 09.04.2025 | 8,50 | 9,54 | 8,44 | 9,50 | 9,32% | 198.953.456,00 |
| 08.04.2025 | 9,52 | 9,52 | 8,55 | 8,69 | -5,95% | 198.648.366,00 |
| 07.04.2025 | 9,27 | 9,64 | 9,00 | 9,24 | -3,55% | 274.232.307,00 |
| 04.04.2025 | 9,32 | 9,73 | 9,20 | 9,58 | 0,42% | 177.141.107,00 |
| 03.04.2025 | 10,00 | 10,20 | 9,53 | 9,54 | -6,01% | 219.521.542,00 |
| 02.04.2025 | 9,84 | 10,27 | 9,82 | 10,15 | 2,11% | 134.287.826,00 |
| 01.04.2025 | 10,10 | 10,17 | 9,81 | 9,94 | -0,90% | 134.928.852,00 |
| 31.03.2025 | 9,58 | 10,11 | 9,55 | 10,03 | 3,19% | 139.738.042,00 |
| 28.03.2025 | 9,84 | 9,89 | 9,62 | 9,72 | -1,82% | 136.487.298,00 |
| 27.03.2025 | 10,26 | 10,40 | 9,82 | 9,90 | -3,88% | 228.594.622,00 |
| 26.03.2025 | 10,27 | 10,35 | 10,09 | 10,30 | 0,10% | 136.268.442,00 |
| 25.03.2025 | 10,30 | 10,35 | 10,17 | 10,29 | 0,39% | 82.558.395,00 |
| 24.03.2025 | 10,04 | 10,25 | 10,01 | 10,25 | 2,50% | 102.575.163,00 |
| 21.03.2025 | 9,92 | 10,12 | 9,83 | 10,00 | -0,10% | 240.195.181,00 |
| 20.03.2025 | 10,07 | 10,15 | 9,99 | 10,01 | -1,57% | 108.664.039,00 |
| 19.03.2025 | 9,96 | 10,28 | 9,95 | 10,17 | 2,21% | 124.406.161,00 |
| 18.03.2025 | 9,95 | 10,04 | 9,88 | 9,95 | 0,30% | 102.489.443,00 |
| 17.03.2025 | 9,74 | 9,98 | 9,74 | 9,92 | 1,95% | 98.335.268,00 |
| 14.03.2025 | 9,66 | 9,79 | 9,64 | 9,73 | 2,10% | 90.998.578,00 |
| 13.03.2025 | 9,57 | 9,95 | 9,50 | 9,53 | -0,63% | 137.262.725,00 |
| 12.03.2025 | 9,70 | 9,71 | 9,46 | 9,59 | -1,03% | 129.746.276,00 |
| 11.03.2025 | 9,92 | 9,96 | 9,49 | 9,69 | -2,71% | 209.201.940,00 |
| 10.03.2025 | 9,77 | 10,14 | 9,77 | 9,96 | 0,61% | 166.755.093,00 |
| 07.03.2025 | 9,54 | 9,96 | 9,51 | 9,90 | 3,02% | 150.308.265,00 |
| 06.03.2025 | 9,52 | 9,72 | 9,42 | 9,61 | -0,41% | 136.293.191,00 |
| 05.03.2025 | 9,26 | 9,67 | 9,20 | 9,65 | 5,81% | 157.381.493,00 |
| 04.03.2025 | 9,23 | 9,27 | 9,06 | 9,12 | -2,88% | 166.086.134,00 |