12,158€
-0,84%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 12,20 | 12,31 | 12,11 | 12,23 | -0,37% | 1.412,00 |
| 18.06.2026 | 12,33 | 12,33 | 11,96 | 12,27 | -0,73% | 1.959,00 |
| 17.06.2026 | 12,54 | 12,54 | 12,18 | 12,36 | -0,84% | 6.671,00 |
| 16.06.2026 | 12,84 | 12,84 | 12,47 | 12,47 | -3,07% | 2.430,00 |
| 15.06.2026 | 12,93 | 13,30 | 12,74 | 12,86 | 0,16% | 6.846,00 |
| 12.06.2026 | 12,79 | 12,91 | 12,65 | 12,84 | 1,86% | 7.394,00 |
| 11.06.2026 | 12,41 | 12,61 | 12,35 | 12,61 | 1,65% | 757,00 |
| 10.06.2026 | 12,82 | 13,13 | 12,40 | 12,40 | -3,61% | 5.665,00 |
| 09.06.2026 | 13,09 | 13,22 | 12,60 | 12,87 | -2,24% | 3.862,00 |
| 08.06.2026 | 12,85 | 13,16 | 12,85 | 13,16 | 1,90% | 7.248,00 |
| 05.06.2026 | 13,26 | 13,26 | 12,75 | 12,92 | -1,45% | 12.860,00 |
| 04.06.2026 | 13,60 | 13,61 | 13,11 | 13,11 | -3,00% | 2.652,00 |
| 03.06.2026 | 13,96 | 13,96 | 13,47 | 13,51 | -3,64% | 7.871,00 |
| 02.06.2026 | 14,33 | 14,33 | 13,66 | 14,02 | -2,47% | 12.273,00 |
| 01.06.2026 | 14,94 | 15,02 | 14,31 | 14,38 | -4,26% | 23.447,00 |
| 29.05.2026 | 14,43 | 15,25 | 14,27 | 15,02 | 5,33% | 37.230,00 |
| 28.05.2026 | 13,62 | 14,26 | 13,50 | 14,26 | 4,85% | 14.802,00 |
| 27.05.2026 | 13,11 | 13,74 | 13,08 | 13,60 | 2,91% | 15.546,00 |
| 26.05.2026 | 12,97 | 13,33 | 12,60 | 13,21 | 1,30% | 19.486,00 |
| 25.05.2026 | 12,94 | 13,10 | 12,78 | 13,04 | 1,91% | 16.235,00 |
| 22.05.2026 | 11,85 | 12,82 | 11,73 | 12,80 | 8,80% | 38.916,00 |
| 21.05.2026 | 11,41 | 11,81 | 11,31 | 11,76 | 3,02% | 3.854,00 |
| 20.05.2026 | 11,21 | 11,42 | 11,17 | 11,42 | 1,29% | 2.475,00 |
| 19.05.2026 | 11,26 | 11,38 | 11,00 | 11,27 | 0,27% | 1.831,00 |
| 18.05.2026 | 11,52 | 12,31 | 11,24 | 11,24 | -3,10% | 11.133,00 |
| 15.05.2026 | 12,34 | 12,37 | 11,47 | 11,60 | -6,22% | 27.018,00 |
| 14.05.2026 | 11,59 | 12,78 | 11,51 | 12,37 | 6,41% | 46.273,00 |
| 13.05.2026 | 10,26 | 11,84 | 10,21 | 11,63 | 14,59% | 29.006,00 |
| 12.05.2026 | 10,20 | 10,20 | 10,10 | 10,15 | -0,78% | 916,00 |
| 11.05.2026 | 10,45 | 10,53 | 10,20 | 10,23 | -2,06% | 20.708,00 |
| 08.05.2026 | 10,31 | 10,48 | 10,30 | 10,44 | 0,97% | 7.961,00 |
| 07.05.2026 | 10,41 | 10,44 | 10,33 | 10,34 | -0,43% | 4.579,00 |
| 06.05.2026 | 10,04 | 10,39 | 9,99 | 10,39 | 3,44% | 19.568,00 |
| 05.05.2026 | 9,91 | 10,06 | 9,80 | 10,04 | 1,97% | 8.904,00 |
| 04.05.2026 | 10,20 | 10,21 | 9,80 | 9,85 | -3,19% | 69.924,00 |
| 30.04.2026 | 10,42 | 10,50 | 9,85 | 10,17 | -2,31% | 17.572,00 |
| 29.04.2026 | 10,56 | 10,57 | 10,41 | 10,41 | -1,47% | 2.375,00 |
| 28.04.2026 | 10,65 | 10,85 | 10,49 | 10,57 | -0,70% | 5.037,00 |
| 27.04.2026 | 10,54 | 10,68 | 10,54 | 10,64 | 1,24% | 3.868,00 |
| 24.04.2026 | 10,62 | 10,71 | 10,51 | 10,51 | -0,76% | 873,00 |
| 23.04.2026 | 10,71 | 10,86 | 10,59 | 10,59 | -1,94% | 3.043,00 |
| 22.04.2026 | 10,93 | 11,00 | 10,80 | 10,80 | -1,14% | 11.980,00 |
| 21.04.2026 | 10,93 | 11,07 | 10,93 | 10,93 | 0,60% | 2.635,00 |
| 20.04.2026 | 10,84 | 10,96 | 10,81 | 10,86 | -0,55% | 2.416,00 |
| 17.04.2026 | 10,65 | 11,04 | 10,55 | 10,92 | 2,78% | 12.896,00 |
| 16.04.2026 | 10,85 | 10,85 | 10,60 | 10,63 | -1,67% | 13.133,00 |
| 15.04.2026 | 10,81 | 10,89 | 10,62 | 10,81 | 0,42% | 31.070,00 |
| 14.04.2026 | 10,52 | 10,79 | 10,51 | 10,76 | 4,82% | 91.819,00 |
| 13.04.2026 | 10,31 | 10,33 | 10,19 | 10,27 | -1,96% | 44.429,00 |
| 10.04.2026 | 10,50 | 10,55 | 10,41 | 10,47 | 0,24% | 3.334,00 |
| 09.04.2026 | 10,46 | 10,46 | 10,27 | 10,45 | 0,24% | 13.156,00 |
| 08.04.2026 | 10,11 | 10,47 | 9,97 | 10,42 | 4,72% | 39.125,00 |
| 07.04.2026 | 10,06 | 10,06 | 9,83 | 9,95 | -1,03% | 5.577,00 |
| 02.04.2026 | 10,12 | 10,13 | 9,88 | 10,05 | -0,08% | 1.163,00 |
| 01.04.2026 | 10,08 | 10,08 | 9,98 | 10,06 | 0,89% | 12.008,00 |
| 31.03.2026 | 9,87 | 9,98 | 9,80 | 9,97 | 2,44% | 4.254,00 |
| 30.03.2026 | 9,92 | 9,94 | 9,74 | 9,74 | -1,34% | 3.228,00 |
| 27.03.2026 | 10,05 | 10,08 | 9,87 | 9,87 | -1,63% | 1.886,00 |
| 26.03.2026 | 10,02 | 10,11 | 10,00 | 10,03 | -1,22% | 4.912,00 |
| 25.03.2026 | 10,35 | 10,35 | 10,12 | 10,15 | -1,53% | 14.703,00 |
| 24.03.2026 | 10,10 | 10,31 | 10,09 | 10,31 | 1,48% | 2.044,00 |
| 23.03.2026 | 9,92 | 10,31 | 9,81 | 10,16 | 2,79% | 6.529,00 |
| 20.03.2026 | 10,04 | 10,11 | 9,89 | 9,89 | -1,63% | 5.057,00 |
| 19.03.2026 | 10,24 | 10,24 | 10,02 | 10,05 | -3,07% | 1.242,00 |
| 18.03.2026 | 10,44 | 10,44 | 10,34 | 10,37 | 0,25% | 824,00 |
| 17.03.2026 | 10,23 | 10,43 | 10,11 | 10,34 | 1,75% | 9.720,00 |
| 16.03.2026 | 10,31 | 10,31 | 10,15 | 10,16 | -0,20% | 4.014,00 |
| 13.03.2026 | 10,52 | 10,58 | 10,18 | 10,18 | -3,32% | 4.070,00 |
| 12.03.2026 | 10,45 | 10,58 | 10,37 | 10,53 | 0,25% | 6.769,00 |
| 11.03.2026 | 10,59 | 10,62 | 10,42 | 10,51 | -0,89% | 12.224,00 |
| 10.03.2026 | 10,50 | 10,68 | 10,40 | 10,60 | 0,97% | 6.054,00 |
| 09.03.2026 | 10,26 | 10,50 | 10,23 | 10,50 | 0,29% | 11.868,00 |
| 06.03.2026 | 10,75 | 10,75 | 10,38 | 10,47 | -1,36% | 13.706,00 |
| 05.03.2026 | 11,08 | 11,08 | 10,57 | 10,61 | -4,14% | 21.001,00 |
| 04.03.2026 | 11,08 | 11,30 | 11,07 | 11,07 | 1,34% | 4.711,00 |
| 03.03.2026 | 11,35 | 11,45 | 10,93 | 10,93 | -4,58% | 16.545,00 |
| 02.03.2026 | 11,85 | 11,95 | 11,36 | 11,45 | -3,64% | 50.161,00 |
| 27.02.2026 | 12,20 | 12,32 | 11,88 | 11,88 | -2,88% | 8.138,00 |
| 26.02.2026 | 12,26 | 12,50 | 12,18 | 12,23 | 0,33% | 19.336,00 |
| 25.02.2026 | 11,96 | 12,25 | 11,96 | 12,19 | 1,33% | 6.290,00 |
| 24.02.2026 | 11,71 | 12,14 | 11,57 | 12,03 | 3,33% | 16.779,00 |
| 23.02.2026 | 11,84 | 11,90 | 11,65 | 11,65 | -1,87% | 13.323,00 |
| 20.02.2026 | 11,68 | 11,87 | 11,68 | 11,87 | 1,00% | 14.745,00 |
| 19.02.2026 | 11,70 | 11,81 | 11,66 | 11,75 | 0,02% | 5.261,00 |
| 18.02.2026 | 11,88 | 12,02 | 11,75 | 11,75 | -1,06% | 4.606,00 |
| 17.02.2026 | 11,98 | 12,01 | 11,82 | 11,87 | 0,34% | 12.018,00 |
| 16.02.2026 | 11,85 | 11,99 | 11,77 | 11,83 | -0,14% | 10.742,00 |
| 13.02.2026 | 11,58 | 12,00 | 11,58 | 11,85 | 0,29% | 14.216,00 |
| 12.02.2026 | 11,72 | 12,00 | 11,59 | 11,82 | 3,47% | 55.934,00 |
| 11.02.2026 | 11,42 | 11,63 | 11,30 | 11,42 | -0,26% | 17.905,00 |
| 10.02.2026 | 11,49 | 11,54 | 11,39 | 11,45 | -0,05% | 5.468,00 |
| 09.02.2026 | 11,60 | 11,72 | 11,39 | 11,46 | -2,15% | 3.904,00 |
| 06.02.2026 | 11,56 | 11,71 | 11,52 | 11,71 | 0,60% | 14.500,00 |
| 05.02.2026 | 11,68 | 11,79 | 11,56 | 11,64 | -0,51% | 20.859,00 |
| 04.02.2026 | 11,65 | 11,82 | 11,48 | 11,70 | 0,84% | 15.522,00 |
| 03.02.2026 | 11,70 | 11,85 | 11,53 | 11,60 | -0,94% | 36.042,00 |
| 02.02.2026 | 11,66 | 11,77 | 11,54 | 11,71 | 0,24% | 52.139,00 |
| 30.01.2026 | 11,74 | 11,80 | 11,61 | 11,68 | 0,19% | 22.237,00 |
| 29.01.2026 | 11,57 | 11,76 | 11,53 | 11,66 | -0,03% | 18.459,00 |
| 28.01.2026 | 11,68 | 11,68 | 11,55 | 11,66 | 0,45% | 1.823,00 |