11,600$
-2,85%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 11,80 | 11,84 | 11,44 | 11,60 | -2,85% | 43.595.703,00 |
| 22.10.2026 | 11,80 | 12,05 | 11,79 | 11,94 | 0,34% | 37.224.896,00 |
| 21.10.2026 | 12,14 | 12,18 | 11,84 | 11,90 | -2,06% | 43.430.868,00 |
| 20.10.2026 | 11,93 | 12,25 | 11,81 | 12,15 | -0,25% | 33.462.454,00 |
| 19.10.2026 | 12,42 | 12,43 | 12,13 | 12,18 | -2,01% | 30.713.083,00 |
| 16.10.2026 | 12,55 | 12,78 | 12,40 | 12,43 | 0,97% | 48.595.243,00 |
| 15.10.2026 | 12,14 | 12,36 | 12,02 | 12,31 | 2,16% | 36.737.444,00 |
| 14.10.2026 | 12,01 | 12,06 | 11,88 | 12,05 | -0,41% | 30.837.410,00 |
| 13.10.2026 | 12,02 | 12,15 | 11,93 | 12,10 | 0,83% | 32.726.553,00 |
| 12.10.2026 | 12,16 | 12,19 | 11,96 | 12,00 | -1,40% | 29.526.056,00 |
| 09.10.2026 | 12,28 | 12,33 | 12,14 | 12,17 | -0,65% | 28.166.271,00 |
| 08.10.2026 | 12,02 | 12,28 | 12,00 | 12,25 | 1,07% | 57.414.387,00 |
| 07.10.2026 | 12,19 | 12,22 | 12,04 | 12,12 | -1,30% | 33.572.400,00 |
| 06.10.2026 | 12,20 | 12,31 | 12,14 | 12,28 | 1,07% | 35.467.718,00 |
| 05.10.2026 | 12,15 | 12,23 | 12,06 | 12,15 | 0,41% | 34.801.713,00 |
| 02.10.2026 | 12,27 | 12,30 | 11,97 | 12,10 | -1,39% | 48.862.042,00 |
| 01.10.2026 | 12,00 | 12,29 | 11,91 | 12,27 | 1,74% | 44.706.700,00 |
| 30.09.2026 | 12,37 | 12,39 | 11,96 | 12,06 | -1,95% | 50.093.900,00 |
| 29.09.2026 | 12,38 | 12,40 | 12,23 | 12,30 | -0,65% | 33.525.999,00 |
| 28.09.2026 | 12,63 | 12,67 | 12,29 | 12,38 | -2,60% | 45.104.209,00 |
| 25.09.2026 | 12,61 | 12,81 | 12,53 | 12,71 | 0,87% | 34.666.372,00 |
| 24.09.2026 | 12,95 | 12,99 | 12,57 | 12,60 | -2,63% | 51.895.433,00 |
| 23.09.2026 | 12,97 | 13,10 | 12,87 | 12,94 | -1,22% | 34.624.024,00 |
| 22.09.2026 | 13,30 | 13,31 | 12,98 | 13,10 | -0,53% | 43.834.329,00 |
| 21.09.2026 | 13,35 | 13,45 | 13,17 | 13,17 | -0,30% | 47.936.325,00 |
| 18.09.2026 | 13,54 | 13,60 | 12,94 | 13,21 | -2,94% | 108.675.589,00 |
| 17.09.2026 | 13,61 | 13,83 | 13,59 | 13,61 | 1,95% | 43.861.385,00 |
| 16.09.2026 | 13,54 | 13,57 | 13,25 | 13,35 | -1,11% | 50.929.144,00 |
| 15.09.2026 | 13,88 | 13,89 | 13,48 | 13,50 | -2,60% | 45.130.255,00 |
| 14.09.2026 | 13,86 | 13,95 | 13,74 | 13,86 | -0,79% | 31.288.662,00 |
| 11.09.2026 | 14,09 | 14,13 | 13,88 | 13,97 | 0,65% | 39.134.542,00 |
| 10.09.2026 | 13,33 | 13,95 | 13,15 | 13,88 | 3,20% | 47.659.885,00 |
| 09.09.2026 | 13,96 | 14,16 | 13,45 | 13,45 | -3,93% | 67.171.394,00 |
| 08.09.2026 | 14,60 | 14,60 | 13,87 | 14,00 | -4,24% | 46.238.887,00 |
| 04.09.2026 | 14,38 | 14,64 | 14,30 | 14,62 | 1,46% | 39.292.545,00 |
| 03.09.2026 | 14,30 | 14,47 | 14,06 | 14,41 | 1,91% | 39.958.136,00 |
| 02.09.2026 | 13,88 | 14,24 | 13,77 | 14,14 | 2,17% | 56.165.721,00 |
| 01.09.2026 | 13,95 | 14,05 | 13,73 | 13,84 | -0,72% | 48.247.946,00 |
| 31.08.2026 | 13,90 | 14,05 | 13,87 | 13,94 | 0,43% | 40.264.515,00 |
| 28.08.2026 | 14,12 | 14,26 | 13,80 | 13,88 | -0,50% | 40.101.984,00 |
| 27.08.2026 | 13,86 | 14,10 | 13,85 | 13,95 | 0,36% | 34.667.650,00 |
| 26.08.2026 | 13,93 | 13,93 | 13,76 | 13,90 | -0,36% | 28.320.434,00 |
| 25.08.2026 | 13,93 | 14,02 | 13,82 | 13,95 | 0,14% | 33.404.789,00 |
| 24.08.2026 | 14,39 | 14,40 | 13,78 | 13,93 | -3,33% | 53.204.748,00 |
| 21.08.2026 | 14,13 | 14,55 | 14,13 | 14,41 | 3,00% | 45.027.361,00 |
| 20.08.2026 | 14,26 | 14,30 | 13,82 | 13,99 | -3,52% | 40.887.945,00 |
| 19.08.2026 | 14,05 | 14,50 | 14,05 | 14,50 | 4,09% | 50.426.579,00 |
| 18.08.2026 | 14,05 | 14,05 | 13,86 | 13,93 | -0,85% | 25.645.893,00 |
| 17.08.2026 | 14,26 | 14,26 | 14,00 | 14,05 | -2,23% | 31.359.021,00 |
| 14.08.2026 | 13,97 | 14,44 | 13,93 | 14,37 | 3,46% | 49.407.044,00 |
| 13.08.2026 | 13,86 | 14,01 | 13,82 | 13,89 | 0,43% | 25.405.567,00 |
| 12.08.2026 | 14,03 | 14,08 | 13,79 | 13,83 | -1,07% | 38.062.261,00 |
| 11.08.2026 | 13,89 | 14,18 | 13,84 | 13,98 | -0,14% | 36.253.872,00 |
| 10.08.2026 | 13,94 | 14,07 | 13,76 | 14,00 | 0,14% | 38.944.829,00 |
| 07.08.2026 | 13,82 | 14,09 | 13,76 | 13,98 | 1,38% | 34.146.528,00 |
| 06.08.2026 | 14,15 | 14,16 | 13,75 | 13,79 | -2,41% | 58.940.888,00 |
| 05.08.2026 | 14,33 | 14,49 | 14,13 | 14,13 | -0,77% | 40.856.405,00 |
| 04.08.2026 | 14,49 | 14,49 | 13,98 | 14,24 | -1,32% | 51.941.692,00 |
| 03.08.2026 | 14,91 | 15,06 | 14,43 | 14,43 | -1,70% | 37.711.622,00 |
| 31.07.2026 | 14,96 | 15,03 | 14,41 | 14,68 | -1,21% | 54.425.337,00 |
| 30.07.2026 | 15,34 | 15,37 | 14,64 | 14,86 | -2,75% | 57.904.321,00 |
| 29.07.2026 | 15,57 | 16,29 | 15,16 | 15,28 | 2,14% | 97.775.438,00 |
| 28.07.2026 | 14,76 | 15,02 | 14,66 | 14,96 | 1,91% | 70.648.292,00 |
| 27.07.2026 | 14,81 | 14,87 | 14,34 | 14,68 | 2,16% | 58.537.559,00 |
| 24.07.2026 | 14,17 | 14,55 | 14,14 | 14,37 | 1,55% | 76.455.865,00 |
| 23.07.2026 | 14,21 | 14,28 | 14,02 | 14,15 | -1,87% | 65.147.531,00 |
| 22.07.2026 | 14,27 | 14,70 | 14,26 | 14,42 | 1,05% | 61.793.325,00 |
| 21.07.2026 | 14,15 | 14,42 | 14,03 | 14,27 | 2,00% | 48.771.002,00 |
| 20.07.2026 | 14,30 | 14,30 | 13,94 | 13,99 | -1,69% | 39.723.136,00 |
| 17.07.2026 | 14,04 | 14,50 | 13,85 | 14,23 | 0,28% | 45.321.854,00 |
| 16.07.2026 | 14,20 | 14,27 | 14,00 | 14,19 | 0,07% | 32.275.719,00 |
| 15.07.2026 | 14,04 | 14,38 | 13,97 | 14,18 | 1,72% | 56.496.386,00 |
| 14.07.2026 | 14,00 | 14,03 | 13,76 | 13,94 | 0,65% | 42.055.433,00 |
| 13.07.2026 | 14,02 | 14,22 | 13,82 | 13,85 | -1,07% | 50.738.934,00 |
| 10.07.2026 | 13,63 | 14,10 | 13,63 | 14,00 | 2,87% | 46.553.860,00 |
| 09.07.2026 | 13,59 | 13,75 | 13,44 | 13,61 | 0,81% | 40.861.200,00 |
| 08.07.2026 | 13,38 | 13,57 | 13,24 | 13,50 | -0,44% | 43.435.333,00 |
| 07.07.2026 | 13,75 | 13,80 | 13,55 | 13,56 | -1,95% | 43.140.738,00 |
| 06.07.2026 | 13,51 | 13,90 | 13,42 | 13,83 | 3,52% | 53.362.003,00 |
| 02.07.2026 | 13,82 | 14,00 | 13,22 | 13,36 | -2,05% | 49.011.929,00 |
| 01.07.2026 | 13,85 | 13,88 | 13,55 | 13,64 | -1,87% | 43.690.282,00 |
| 30.06.2026 | 14,02 | 14,19 | 13,79 | 13,90 | -0,86% | 57.013.333,00 |
| 29.06.2026 | 14,09 | 14,25 | 13,96 | 14,02 | -0,78% | 45.325.649,00 |
| 26.06.2026 | 13,97 | 14,48 | 13,97 | 14,13 | 0,14% | 59.323.795,00 |
| 25.06.2026 | 13,92 | 14,36 | 13,89 | 14,11 | 1,95% | 61.118.333,00 |
| 24.06.2026 | 14,05 | 14,15 | 13,71 | 13,84 | -1,14% | 51.232.066,00 |
| 23.06.2026 | 13,84 | 14,22 | 13,74 | 14,00 | -0,78% | 65.313.020,00 |
| 22.06.2026 | 14,10 | 14,56 | 13,95 | 14,11 | 0,36% | 66.305.863,00 |
| 18.06.2026 | 14,12 | 14,13 | 13,72 | 14,06 | 0,72% | 88.711.728,00 |
| 17.06.2026 | 14,43 | 14,48 | 13,93 | 13,96 | -3,12% | 42.766.762,00 |
| 16.06.2026 | 14,79 | 14,85 | 14,41 | 14,41 | -2,44% | 46.299.854,00 |
| 15.06.2026 | 15,22 | 15,48 | 14,74 | 14,77 | -0,47% | 48.319.620,00 |
| 12.06.2026 | 14,75 | 15,00 | 14,61 | 14,84 | 0,88% | 39.259.386,00 |
| 11.06.2026 | 14,30 | 14,78 | 14,10 | 14,71 | 2,87% | 45.974.600,00 |
| 10.06.2026 | 14,84 | 14,84 | 14,23 | 14,30 | -4,35% | 45.584.611,00 |
| 09.06.2026 | 15,11 | 15,39 | 14,49 | 14,95 | -0,33% | 47.936.407,00 |
| 08.06.2026 | 14,99 | 15,19 | 14,91 | 15,00 | 0,67% | 32.360.629,00 |
| 05.06.2026 | 15,23 | 15,26 | 14,68 | 14,90 | -2,87% | 60.548.777,00 |
| 04.06.2026 | 15,89 | 15,89 | 15,22 | 15,34 | -2,36% | 50.005.364,00 |
| 03.06.2026 | 16,01 | 16,20 | 15,63 | 15,71 | -2,72% | 58.124.796,00 |