Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 9,19 | 9,27 | 9,10 | 9,27 | 2,27% | 10.007,00 |
| 26.06.2025 | 9,00 | 9,07 | 8,97 | 9,07 | 0,02% | 682,00 |
| 25.06.2025 | 9,22 | 9,28 | 9,06 | 9,06 | -2,64% | 2.378,00 |
| 24.06.2025 | 9,30 | 9,31 | 9,30 | 9,31 | 0,33% | 3.340,00 |
| 23.06.2025 | 9,19 | 9,28 | 9,19 | 9,28 | 1,35% | 47.320,00 |
| 20.06.2025 | 9,03 | 9,16 | 9,03 | 9,16 | 0,48% | 1.945,00 |
| 19.06.2025 | 8,99 | 9,23 | 8,99 | 9,11 | 0,32% | 717,00 |
| 18.06.2025 | 9,04 | 9,09 | 9,04 | 9,08 | -0,20% | 11.213,00 |
| 17.06.2025 | 9,15 | 9,17 | 9,10 | 9,10 | -0,61% | 1.801,00 |
| 16.06.2025 | 9,04 | 9,16 | 9,03 | 9,16 | 1,00% | 1.809,00 |
| 13.06.2025 | 9,00 | 9,09 | 9,00 | 9,07 | -0,02% | 1.356,00 |
| 12.06.2025 | 9,30 | 9,30 | 9,07 | 9,07 | -2,97% | 20.318,00 |
| 11.06.2025 | 9,30 | 9,38 | 9,27 | 9,35 | 0,80% | 13.572,00 |
| 10.06.2025 | 9,10 | 9,27 | 9,06 | 9,27 | 2,22% | 2.050,00 |
| 09.06.2025 | 8,98 | 9,13 | 8,98 | 9,07 | 0,28% | 608,00 |
| 06.06.2025 | 8,88 | 9,05 | 8,88 | 9,05 | 1,62% | 1.840,00 |
| 05.06.2025 | 8,96 | 8,97 | 8,79 | 8,90 | -0,50% | 2.742,00 |
| 04.06.2025 | 8,95 | 8,97 | 8,94 | 8,95 | 0,38% | 3.760,00 |
| 03.06.2025 | 8,76 | 8,92 | 8,71 | 8,91 | 2,81% | 6.775,00 |
| 02.06.2025 | 9,05 | 9,06 | 8,67 | 8,67 | -5,10% | 9.540,00 |
| 30.05.2025 | 9,00 | 9,13 | 8,96 | 9,13 | 1,68% | 7.219,00 |
| 29.05.2025 | 9,19 | 9,19 | 8,98 | 8,98 | -0,33% | 9.320,00 |
| 28.05.2025 | 9,08 | 9,13 | 9,01 | 9,01 | -1,09% | 7.497,00 |
| 27.05.2025 | 9,17 | 9,26 | 9,11 | 9,11 | -1,92% | 1.384,00 |
| 26.05.2025 | 9,07 | 9,29 | 9,07 | 9,29 | 1,54% | 1.384,00 |
| 23.05.2025 | 9,26 | 9,26 | 9,10 | 9,15 | -1,01% | 5.013,00 |
| 22.05.2025 | 9,26 | 9,28 | 9,18 | 9,24 | -1,48% | 7.645,00 |
| 21.05.2025 | 9,38 | 9,40 | 9,35 | 9,38 | -2,00% | 1.121,00 |
| 20.05.2025 | 9,51 | 9,64 | 9,51 | 9,57 | 0,35% | 1.726,00 |
| 19.05.2025 | 9,53 | 9,54 | 9,45 | 9,54 | -0,98% | 8.631,00 |
| 16.05.2025 | 9,59 | 9,64 | 9,54 | 9,63 | 0,39% | 2.252,00 |
| 15.05.2025 | 9,49 | 9,60 | 9,45 | 9,60 | 0,87% | 6.476,00 |
| 14.05.2025 | 9,41 | 9,51 | 9,38 | 9,51 | 0,62% | 2.591,00 |
| 13.05.2025 | 9,48 | 9,53 | 9,43 | 9,45 | -0,22% | 4.906,00 |
| 12.05.2025 | 9,17 | 9,62 | 9,17 | 9,48 | 2,30% | 6.294,00 |
| 09.05.2025 | 9,16 | 9,28 | 9,15 | 9,26 | 1,01% | 13.002,00 |
| 08.05.2025 | 9,16 | 9,24 | 9,13 | 9,17 | 1,04% | 1.157,00 |
| 07.05.2025 | 9,27 | 9,27 | 9,08 | 9,08 | -2,66% | 7.474,00 |
| 06.05.2025 | 8,84 | 9,32 | 8,76 | 9,32 | 3,95% | 8.926,00 |
| 05.05.2025 | 9,60 | 9,60 | 8,93 | 8,97 | -1,41% | 1.089,00 |
| 02.05.2025 | 9,09 | 9,11 | 9,08 | 9,10 | 3,60% | 1.771,00 |
| 30.04.2025 | 9,05 | 9,05 | 8,73 | 8,78 | -0,24% | 697,00 |
| 29.04.2025 | 8,86 | 8,90 | 8,76 | 8,80 | -0,03% | 6.874,00 |
| 28.04.2025 | 8,81 | 8,92 | 8,79 | 8,81 | -0,70% | 2.537,00 |
| 25.04.2025 | 8,93 | 8,93 | 8,85 | 8,87 | 0,62% | 1.148,00 |
| 24.04.2025 | 8,61 | 8,81 | 8,53 | 8,81 | 1,94% | 7.177,00 |
| 23.04.2025 | 8,57 | 8,74 | 8,53 | 8,64 | 2,73% | 14.775,00 |
| 22.04.2025 | 8,29 | 8,41 | 8,26 | 8,41 | -0,09% | 1.595,00 |
| 17.04.2025 | 8,29 | 8,42 | 8,29 | 8,42 | -0,65% | 516,00 |
| 16.04.2025 | 8,27 | 8,48 | 8,24 | 8,48 | -0,50% | 12.858,00 |
| 15.04.2025 | 8,63 | 8,63 | 8,52 | 8,52 | 4,31% | 2.756,00 |
| 14.04.2025 | 8,30 | 8,30 | 8,17 | 8,17 | 2,50% | 5.142,00 |
| 11.04.2025 | 8,17 | 8,17 | 7,97 | 7,97 | -2,41% | 6.801,00 |
| 10.04.2025 | 8,59 | 8,59 | 8,17 | 8,17 | 4,97% | 13.498,00 |
| 09.04.2025 | 7,96 | 7,98 | 7,60 | 7,78 | -6,63% | 20.274,00 |
| 08.04.2025 | 8,49 | 8,68 | 8,30 | 8,33 | -1,15% | 13.690,00 |
| 07.04.2025 | 8,36 | 8,63 | 8,30 | 8,43 | -1,83% | 16.790,00 |
| 04.04.2025 | 8,80 | 8,80 | 8,25 | 8,59 | -2,44% | 42.416,00 |
| 03.04.2025 | 9,17 | 9,20 | 8,75 | 8,80 | -5,77% | 14.047,00 |
| 02.04.2025 | 9,18 | 9,34 | 9,18 | 9,34 | 1,63% | 488,00 |
| 01.04.2025 | 9,30 | 9,39 | 9,17 | 9,19 | -0,11% | 10.293,00 |
| 31.03.2025 | 8,90 | 9,23 | 8,82 | 9,20 | 2,78% | 12.050,00 |
| 28.03.2025 | 9,24 | 9,24 | 8,94 | 8,95 | -4,27% | 14.474,00 |
| 27.03.2025 | 9,21 | 9,69 | 9,19 | 9,35 | -1,27% | 28.136,00 |
| 26.03.2025 | 9,51 | 9,58 | 9,47 | 9,47 | -0,07% | 4.669,00 |
| 25.03.2025 | 9,46 | 9,51 | 9,45 | 9,48 | 0,63% | 2.794,00 |
| 24.03.2025 | 9,33 | 9,42 | 9,28 | 9,42 | 2,27% | 9.525,00 |
| 21.03.2025 | 9,26 | 9,26 | 9,18 | 9,21 | -0,40% | 1.497,00 |
| 20.03.2025 | 9,41 | 9,41 | 9,25 | 9,25 | -0,09% | 6.077,00 |
| 19.03.2025 | 9,13 | 9,25 | 9,13 | 9,25 | 1,86% | 3.262,00 |
| 18.03.2025 | 9,08 | 9,16 | 9,08 | 9,08 | 0,50% | 4.069,00 |
| 17.03.2025 | 8,96 | 9,08 | 8,94 | 9,04 | 1,41% | 2.425,00 |
| 14.03.2025 | 8,88 | 8,95 | 8,81 | 8,91 | 0,52% | 969,00 |
| 13.03.2025 | 8,83 | 9,15 | 8,78 | 8,87 | 0,94% | 11.654,00 |
| 12.03.2025 | 8,91 | 8,92 | 8,75 | 8,78 | 0,34% | 2.985,00 |
| 11.03.2025 | 9,16 | 9,21 | 8,75 | 8,75 | -4,66% | 7.990,00 |
| 10.03.2025 | 9,09 | 9,31 | 8,99 | 9,18 | 2,12% | 9.937,00 |
| 07.03.2025 | 8,87 | 9,10 | 8,80 | 8,99 | 1,64% | 308.712,00 |
| 06.03.2025 | 8,98 | 8,98 | 8,75 | 8,85 | 1,70% | 9.666,00 |
| 05.03.2025 | 8,78 | 8,82 | 8,61 | 8,70 | 1,01% | 31.180,00 |
| 04.03.2025 | 8,98 | 8,98 | 8,61 | 8,61 | -6,51% | 16.853,00 |
| 03.03.2025 | 9,15 | 9,33 | 9,15 | 9,21 | -0,75% | 26.081,00 |
| 28.02.2025 | 8,96 | 9,29 | 8,94 | 9,28 | 1,81% | 8.961,00 |
| 27.02.2025 | 9,12 | 9,14 | 9,06 | 9,12 | -0,07% | 9.515,00 |
| 26.02.2025 | 9,00 | 9,13 | 8,96 | 9,12 | 1,86% | 12.132,00 |
| 25.02.2025 | 8,85 | 8,96 | 8,85 | 8,96 | 0,31% | 5.766,00 |
| 24.02.2025 | 8,90 | 8,93 | 8,82 | 8,93 | -0,39% | 3.395,00 |
| 21.02.2025 | 8,96 | 8,97 | 8,92 | 8,96 | 0,72% | 6.783,00 |
| 20.02.2025 | 8,98 | 8,98 | 8,90 | 8,90 | -0,86% | 8.408,00 |
| 19.02.2025 | 8,91 | 8,98 | 8,85 | 8,98 | 0,81% | 8.207,00 |
| 18.02.2025 | 8,94 | 8,98 | 8,87 | 8,90 | -2,57% | 61.471,00 |
| 17.02.2025 | 9,10 | 9,27 | 9,05 | 9,14 | 1,93% | 15.239,00 |
| 14.02.2025 | 8,90 | 9,01 | 8,84 | 8,97 | -0,17% | 18.754,00 |
| 13.02.2025 | 8,88 | 9,02 | 8,86 | 8,98 | 1,98% | 16.758,00 |
| 12.02.2025 | 8,92 | 8,92 | 8,81 | 8,81 | -1,34% | 15.519,00 |
| 11.02.2025 | 8,90 | 8,99 | 8,90 | 8,93 | -0,15% | 17.839,00 |
| 10.02.2025 | 9,01 | 9,03 | 8,87 | 8,94 | 0,70% | 174.004,00 |
| 07.02.2025 | 9,02 | 9,07 | 8,86 | 8,88 | -2,41% | 105.382,00 |
| 06.02.2025 | 9,32 | 9,32 | 8,97 | 9,10 | -7,47% | 97.945,00 |
| 05.02.2025 | 9,71 | 9,83 | 9,70 | 9,83 | 0,81% | 6.698,00 |