8,998€
1,67%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,89 | 9,05 | 8,80 | 8,98 | 1,45% | 14.696,00 |
| 05.06.2025 | 9,01 | 9,01 | 8,78 | 8,85 | -0,91% | 5.049,00 |
| 04.06.2025 | 8,91 | 9,06 | 8,91 | 8,93 | 0,07% | 2.309,00 |
| 03.06.2025 | 8,75 | 8,98 | 8,68 | 8,93 | 2,78% | 1.730,00 |
| 02.06.2025 | 9,05 | 9,13 | 8,65 | 8,68 | -5,16% | 67.859,00 |
| 30.05.2025 | 9,07 | 9,17 | 8,93 | 9,16 | 2,12% | 3.244,00 |
| 29.05.2025 | 9,15 | 9,19 | 8,93 | 8,97 | -1,11% | 7.855,00 |
| 28.05.2025 | 9,15 | 9,15 | 9,00 | 9,07 | 0,00% | 7.858,00 |
| 27.05.2025 | 9,22 | 9,26 | 9,04 | 9,07 | -1,76% | 22.987,00 |
| 26.05.2025 | 9,10 | 9,23 | 9,09 | 9,23 | 0,82% | 2.422,00 |
| 23.05.2025 | 9,20 | 9,27 | 9,07 | 9,15 | -1,29% | 10.656,00 |
| 22.05.2025 | 9,21 | 9,32 | 9,17 | 9,27 | 0,53% | 4.447,00 |
| 21.05.2025 | 9,46 | 9,46 | 9,23 | 9,23 | -2,66% | 9.278,00 |
| 20.05.2025 | 9,55 | 9,62 | 9,48 | 9,48 | -1,04% | 4.440,00 |
| 19.05.2025 | 9,56 | 9,59 | 9,43 | 9,58 | -0,72% | 14.060,00 |
| 16.05.2025 | 9,54 | 9,70 | 9,54 | 9,65 | 0,06% | 7.453,00 |
| 15.05.2025 | 9,49 | 9,64 | 9,40 | 9,64 | 1,24% | 16.893,00 |
| 14.05.2025 | 9,50 | 9,57 | 9,35 | 9,52 | 0,24% | 8.497,00 |
| 13.05.2025 | 9,41 | 9,56 | 9,36 | 9,50 | -0,05% | 21.397,00 |
| 12.05.2025 | 9,31 | 9,65 | 9,23 | 9,50 | 2,52% | 31.780,00 |
| 09.05.2025 | 9,22 | 9,33 | 9,15 | 9,27 | 0,85% | 11.126,00 |
| 08.05.2025 | 9,09 | 9,27 | 9,09 | 9,19 | 2,28% | 4.765,00 |
| 07.05.2025 | 9,20 | 9,23 | 8,93 | 8,99 | -2,32% | 12.453,00 |
| 06.05.2025 | 8,72 | 9,33 | 8,70 | 9,20 | 3,09% | 65.846,00 |
| 05.05.2025 | 8,97 | 9,09 | 8,92 | 8,92 | -2,45% | 3.429,00 |
| 02.05.2025 | 9,04 | 9,15 | 9,00 | 9,15 | 4,30% | 25.628,00 |
| 30.04.2025 | 8,93 | 9,05 | 8,70 | 8,77 | -1,45% | 8.458,00 |
| 29.04.2025 | 8,86 | 8,90 | 8,77 | 8,90 | 1,41% | 25.186,00 |
| 28.04.2025 | 8,82 | 8,93 | 8,75 | 8,78 | -0,37% | 5.686,00 |
| 25.04.2025 | 8,90 | 8,90 | 8,81 | 8,81 | -0,03% | 4.659,00 |
| 24.04.2025 | 8,50 | 8,83 | 8,50 | 8,81 | 2,10% | 23.410,00 |
| 23.04.2025 | 8,60 | 8,72 | 8,52 | 8,63 | 2,30% | 19.347,00 |
| 22.04.2025 | 8,25 | 8,50 | 8,24 | 8,44 | -0,46% | 8.122,00 |
| 17.04.2025 | 8,36 | 8,52 | 8,26 | 8,48 | 3,20% | 12.179,00 |
| 16.04.2025 | 8,25 | 8,42 | 8,21 | 8,21 | -1,77% | 11.170,00 |
| 15.04.2025 | 8,57 | 8,66 | 8,33 | 8,36 | -2,89% | 11.619,00 |
| 14.04.2025 | 8,28 | 8,63 | 8,09 | 8,61 | 4,57% | 9.709,00 |
| 11.04.2025 | 8,13 | 8,24 | 7,98 | 8,23 | 0,85% | 5.887,00 |
| 10.04.2025 | 8,65 | 8,70 | 8,00 | 8,17 | -5,48% | 26.706,00 |
| 09.04.2025 | 7,75 | 8,70 | 7,56 | 8,64 | 8,70% | 79.244,00 |
| 08.04.2025 | 8,54 | 8,69 | 7,82 | 7,95 | -5,60% | 32.576,00 |
| 07.04.2025 | 8,57 | 8,69 | 7,80 | 8,42 | -4,41% | 56.417,00 |
| 04.04.2025 | 8,64 | 8,85 | 8,24 | 8,81 | 1,45% | 93.173,00 |
| 03.04.2025 | 9,02 | 9,30 | 8,68 | 8,68 | -6,86% | 62.423,00 |
| 02.04.2025 | 9,23 | 9,44 | 9,10 | 9,32 | 1,67% | 21.465,00 |
| 01.04.2025 | 9,31 | 9,39 | 9,09 | 9,17 | -1,44% | 7.851,00 |
| 31.03.2025 | 9,02 | 9,30 | 8,85 | 9,30 | 3,95% | 42.593,00 |
| 28.03.2025 | 9,35 | 9,35 | 8,91 | 8,95 | -3,87% | 28.191,00 |
| 27.03.2025 | 9,22 | 9,74 | 9,14 | 9,31 | -2,95% | 47.309,00 |
| 26.03.2025 | 9,48 | 9,60 | 9,37 | 9,59 | 1,30% | 10.663,00 |
| 25.03.2025 | 9,49 | 9,52 | 9,43 | 9,47 | 0,29% | 12.850,00 |
| 24.03.2025 | 9,30 | 9,47 | 9,27 | 9,44 | 1,97% | 40.057,00 |
| 21.03.2025 | 9,28 | 9,28 | 9,07 | 9,26 | -0,11% | 3.185,00 |
| 20.03.2025 | 9,42 | 9,45 | 9,18 | 9,27 | -0,98% | 10.513,00 |
| 19.03.2025 | 9,06 | 9,40 | 9,06 | 9,36 | 3,46% | 57.974,00 |
| 18.03.2025 | 9,13 | 9,17 | 9,03 | 9,05 | -0,85% | 7.673,00 |
| 17.03.2025 | 8,86 | 9,13 | 8,86 | 9,13 | 1,76% | 15.205,00 |
| 14.03.2025 | 8,83 | 8,98 | 8,81 | 8,97 | 1,71% | 29.764,00 |
| 13.03.2025 | 8,79 | 9,15 | 8,76 | 8,82 | -0,29% | 27.672,00 |
| 12.03.2025 | 8,97 | 8,99 | 8,68 | 8,84 | -0,79% | 19.664,00 |
| 11.03.2025 | 9,19 | 9,24 | 8,70 | 8,91 | -3,03% | 45.969,00 |
| 10.03.2025 | 9,04 | 9,34 | 8,99 | 9,19 | 0,38% | 24.982,00 |
| 07.03.2025 | 8,89 | 9,16 | 8,76 | 9,16 | 2,38% | 63.740,00 |
| 06.03.2025 | 9,17 | 9,17 | 8,72 | 8,94 | 0,03% | 25.304,00 |
| 05.03.2025 | 8,71 | 8,94 | 8,59 | 8,94 | 3,93% | 40.238,00 |
| 04.03.2025 | 9,03 | 9,05 | 8,60 | 8,60 | -4,01% | 117.530,00 |
| 03.03.2025 | 9,09 | 9,34 | 8,90 | 8,96 | -2,53% | 64.545,00 |
| 28.02.2025 | 8,88 | 9,29 | 8,88 | 9,19 | 2,75% | 49.061,00 |
| 27.02.2025 | 9,10 | 9,17 | 8,93 | 8,95 | -1,21% | 41.944,00 |
| 26.02.2025 | 8,96 | 9,17 | 8,96 | 9,06 | 0,67% | 18.639,00 |
| 25.02.2025 | 8,93 | 9,02 | 8,87 | 9,00 | 0,51% | 6.615,00 |
| 24.02.2025 | 8,83 | 8,96 | 8,83 | 8,95 | 1,26% | 38.132,00 |
| 21.02.2025 | 8,99 | 9,01 | 8,84 | 8,84 | -0,83% | 16.397,00 |
| 20.02.2025 | 8,89 | 8,95 | 8,87 | 8,91 | -1,03% | 6.816,00 |
| 19.02.2025 | 8,94 | 9,01 | 8,85 | 9,01 | 1,20% | 35.945,00 |
| 18.02.2025 | 9,09 | 9,09 | 8,83 | 8,90 | -3,53% | 59.935,00 |
| 17.02.2025 | 9,09 | 9,24 | 9,00 | 9,23 | 2,40% | 38.937,00 |
| 14.02.2025 | 9,00 | 9,03 | 8,90 | 9,01 | 0,21% | 14.224,00 |
| 13.02.2025 | 8,91 | 9,01 | 8,82 | 8,99 | 0,81% | 38.451,00 |
| 12.02.2025 | 8,94 | 8,94 | 8,81 | 8,92 | 0,13% | 22.778,00 |
| 11.02.2025 | 8,99 | 8,99 | 8,80 | 8,91 | -0,96% | 43.756,00 |
| 10.02.2025 | 9,00 | 9,05 | 8,88 | 8,99 | -0,07% | 28.507,00 |
| 07.02.2025 | 9,00 | 9,09 | 8,83 | 9,00 | 0,71% | 33.907,00 |
| 06.02.2025 | 9,32 | 9,40 | 8,94 | 8,94 | -7,30% | 104.442,00 |
| 05.02.2025 | 9,64 | 9,84 | 9,64 | 9,64 | -1,18% | 15.720,00 |
| 04.02.2025 | 9,77 | 9,77 | 9,55 | 9,76 | 0,77% | 17.730,00 |
| 03.02.2025 | 9,67 | 9,70 | 9,32 | 9,68 | 0,21% | 29.969,00 |
| 31.01.2025 | 9,72 | 9,91 | 9,66 | 9,66 | -0,31% | 11.758,00 |
| 30.01.2025 | 9,87 | 9,95 | 9,69 | 9,69 | -0,89% | 8.241,00 |
| 29.01.2025 | 9,61 | 9,83 | 9,61 | 9,78 | 1,77% | 10.812,00 |
| 28.01.2025 | 9,82 | 10,00 | 9,53 | 9,61 | -2,75% | 10.942,00 |
| 27.01.2025 | 9,66 | 9,91 | 9,52 | 9,88 | 2,67% | 22.910,00 |
| 24.01.2025 | 9,75 | 9,77 | 9,61 | 9,62 | -1,22% | 20.425,00 |
| 23.01.2025 | 9,68 | 9,77 | 9,60 | 9,74 | 0,98% | 14.696,00 |
| 22.01.2025 | 10,15 | 10,15 | 9,62 | 9,65 | -3,64% | 22.754,00 |
| 21.01.2025 | 10,33 | 10,33 | 9,80 | 10,01 | -0,89% | 155.926,00 |
| 20.01.2025 | 9,93 | 11,00 | 9,83 | 10,10 | 2,38% | 39.192,00 |
| 17.01.2025 | 9,79 | 9,90 | 9,70 | 9,87 | 1,20% | 5.010,00 |
| 16.01.2025 | 9,64 | 9,77 | 9,64 | 9,75 | 0,44% | 5.280,00 |
| 15.01.2025 | 9,55 | 9,77 | 9,40 | 9,71 | 2,37% | 14.105,00 |