11,427€
1,84%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 11,15 | 11,22 | 11,15 | 11,22 | 1,34% | 1.672,00 |
| 21.11.2025 | 10,73 | 11,07 | 10,73 | 11,07 | 2,16% | 2.686,00 |
| 20.11.2025 | 11,23 | 11,25 | 10,84 | 10,84 | -4,17% | 1.509,00 |
| 19.11.2025 | 11,21 | 11,35 | 11,21 | 11,31 | 0,75% | 6.421,00 |
| 18.11.2025 | 11,09 | 11,23 | 11,04 | 11,23 | -0,18% | 4.525,00 |
| 17.11.2025 | 11,45 | 11,54 | 11,23 | 11,25 | -1,23% | 2.320,00 |
| 14.11.2025 | 11,41 | 11,41 | 11,33 | 11,39 | -1,47% | 3.631,00 |
| 13.11.2025 | 11,59 | 11,60 | 11,51 | 11,56 | -0,02% | 1.058,00 |
| 12.11.2025 | 11,46 | 11,64 | 11,46 | 11,56 | 0,70% | 7.746,00 |
| 11.11.2025 | 11,29 | 11,53 | 11,29 | 11,48 | 1,76% | 5.563,00 |
| 10.11.2025 | 11,41 | 11,47 | 11,28 | 11,28 | -0,79% | 9.691,00 |
| 07.11.2025 | 11,32 | 11,37 | 11,19 | 11,37 | 0,34% | 2.445,00 |
| 06.11.2025 | 11,35 | 11,46 | 11,29 | 11,33 | -0,44% | 7.277,00 |
| 05.11.2025 | 11,04 | 11,38 | 11,00 | 11,38 | 2,06% | 1.483,00 |
| 04.11.2025 | 11,23 | 11,23 | 11,14 | 11,15 | -1,22% | 5.735,00 |
| 03.11.2025 | 11,41 | 11,43 | 11,26 | 11,29 | -0,34% | 5.359,00 |
| 31.10.2025 | 11,32 | 11,35 | 11,29 | 11,33 | -1,19% | 4.750,00 |
| 30.10.2025 | 11,40 | 11,46 | 11,32 | 11,46 | 0,32% | 6.499,00 |
| 29.10.2025 | 11,28 | 11,46 | 11,24 | 11,43 | 1,38% | 3.145,00 |
| 28.10.2025 | 11,32 | 11,38 | 11,24 | 11,27 | -1,33% | 7.127,00 |
| 27.10.2025 | 11,98 | 11,98 | 11,42 | 11,42 | -2,96% | 10.359,00 |
| 24.10.2025 | 10,88 | 11,77 | 10,82 | 11,77 | 10,83% | 78.185,00 |
| 23.10.2025 | 10,75 | 10,75 | 10,62 | 10,62 | -0,58% | 2.584,00 |
| 22.10.2025 | 10,81 | 10,82 | 10,66 | 10,68 | -0,35% | 8.971,00 |
| 21.10.2025 | 10,33 | 10,75 | 10,33 | 10,72 | 4,30% | 29.573,00 |
| 20.10.2025 | 10,26 | 10,30 | 10,24 | 10,28 | 0,94% | 9.160,00 |
| 17.10.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,47% | 97,00 |
| 16.10.2025 | 10,12 | 10,12 | 10,02 | 10,04 | 0,20% | 134,00 |
| 15.10.2025 | 10,06 | 10,09 | 10,02 | 10,02 | 0,28% | 1.396,00 |
| 14.10.2025 | 9,95 | 9,99 | 9,80 | 9,99 | 0,53% | 2.266,00 |
| 13.10.2025 | 9,87 | 9,99 | 9,87 | 9,94 | 1,55% | 1.503,00 |
| 10.10.2025 | 9,96 | 10,03 | 9,78 | 9,78 | -2,01% | 8.357,00 |
| 09.10.2025 | 10,14 | 10,18 | 9,98 | 9,98 | -2,12% | 33.631,00 |
| 08.10.2025 | 10,23 | 10,34 | 10,19 | 10,20 | 0,99% | 34.969,00 |
| 07.10.2025 | 10,75 | 10,81 | 10,10 | 10,10 | -6,06% | 34.723,00 |
| 06.10.2025 | 10,89 | 10,95 | 10,75 | 10,75 | 2,93% | 18.171,00 |
| 03.10.2025 | 10,43 | 10,45 | 10,42 | 10,45 | 0,17% | 3.376,00 |
| 02.10.2025 | 10,45 | 10,58 | 10,43 | 10,43 | 0,52% | 8.989,00 |
| 01.10.2025 | 10,16 | 10,37 | 10,09 | 10,37 | 1,17% | 18.442,00 |
| 30.09.2025 | 10,35 | 10,38 | 10,24 | 10,25 | 0,59% | 3.422,00 |
| 29.09.2025 | 10,23 | 10,34 | 10,18 | 10,19 | -2,47% | 4.237,00 |
| 26.09.2025 | 10,22 | 10,45 | 10,21 | 10,45 | 5,75% | 3.311,00 |
| 25.09.2025 | 9,84 | 9,94 | 9,84 | 9,88 | -1,05% | 2.600,00 |
| 24.09.2025 | 10,02 | 10,05 | 9,98 | 9,99 | -0,43% | 4.534,00 |
| 23.09.2025 | 9,88 | 10,03 | 9,88 | 10,03 | 1,60% | 1.970,00 |
| 22.09.2025 | 9,88 | 9,90 | 9,86 | 9,87 | -0,01% | 268,00 |
| 19.09.2025 | 9,99 | 9,99 | 9,88 | 9,88 | -0,41% | 586,00 |
| 18.09.2025 | 9,91 | 9,96 | 9,91 | 9,92 | 0,09% | 2.281,00 |
| 17.09.2025 | 9,78 | 9,91 | 9,78 | 9,91 | 1,73% | 1.002,00 |
| 16.09.2025 | 9,94 | 9,94 | 9,74 | 9,74 | -1,55% | 861,00 |
| 15.09.2025 | 9,98 | 9,99 | 9,89 | 9,89 | -0,75% | 1.806,00 |
| 12.09.2025 | 9,98 | 10,03 | 9,97 | 9,97 | 0,02% | 534,00 |
| 05.09.2025 | 10,01 | 10,02 | 9,95 | 9,97 | -0,41% | 7.135,00 |
| 04.09.2025 | 9,97 | 10,01 | 9,97 | 10,01 | 0,25% | 169,00 |
| 03.09.2025 | 10,03 | 10,08 | 9,96 | 9,98 | -0,41% | 229,00 |
| 02.09.2025 | 10,12 | 10,15 | 10,02 | 10,02 | -1,03% | 575,00 |
| 01.09.2025 | 10,03 | 10,13 | 10,01 | 10,13 | 0,58% | 1.109,00 |
| 29.08.2025 | 10,03 | 10,08 | 10,01 | 10,07 | 0,77% | 6.119,00 |
| 28.08.2025 | 10,27 | 10,29 | 9,99 | 9,99 | -2,62% | 1.533,00 |
| 27.08.2025 | 10,18 | 10,27 | 10,18 | 10,26 | 1,34% | 1.673,00 |
| 26.08.2025 | 10,15 | 10,15 | 10,10 | 10,12 | 0,66% | 3.186,00 |
| 25.08.2025 | 10,02 | 10,06 | 10,00 | 10,06 | 0,44% | 7.514,00 |
| 22.08.2025 | 10,01 | 10,03 | 10,00 | 10,01 | 3,04% | 1.026,00 |
| 21.08.2025 | 9,86 | 9,87 | 9,72 | 9,72 | -1,71% | 1.436,00 |
| 20.08.2025 | 9,92 | 9,92 | 9,85 | 9,89 | -1,01% | 1.020,00 |
| 19.08.2025 | 9,81 | 10,00 | 9,81 | 9,99 | 1,66% | 10.490,00 |
| 18.08.2025 | 9,79 | 9,83 | 9,74 | 9,83 | 0,48% | 9.929,00 |
| 15.08.2025 | 9,83 | 9,83 | 9,77 | 9,78 | 0,63% | 4.393,00 |
| 14.08.2025 | 9,74 | 9,78 | 9,65 | 9,72 | 0,02% | 3.739,00 |
| 13.08.2025 | 9,63 | 9,72 | 9,63 | 9,72 | 0,55% | 357,00 |
| 12.08.2025 | 9,62 | 9,69 | 9,60 | 9,66 | 1,08% | 3.387,00 |
| 11.08.2025 | 9,61 | 9,78 | 9,56 | 9,56 | -1,18% | 1.416,00 |
| 08.08.2025 | 9,65 | 9,73 | 9,65 | 9,67 | 1,10% | 267,00 |
| 07.08.2025 | 9,69 | 9,70 | 9,57 | 9,57 | -0,45% | 1.207,00 |
| 06.08.2025 | 9,52 | 9,61 | 9,52 | 9,61 | 0,92% | 702,00 |
| 05.08.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,57% | - |
| 04.08.2025 | 9,15 | 9,48 | 9,15 | 9,47 | 1,41% | 1.667,00 |
| 01.08.2025 | 9,64 | 9,67 | 9,34 | 9,34 | -3,46% | 814,00 |
| 31.07.2025 | 9,35 | 9,68 | 9,29 | 9,67 | 1,32% | 7.167,00 |
| 30.07.2025 | 9,59 | 9,59 | 9,55 | 9,55 | -1,10% | 735,00 |
| 29.07.2025 | 9,75 | 9,80 | 9,65 | 9,65 | -1,16% | 1.754,00 |
| 28.07.2025 | 9,89 | 9,93 | 9,77 | 9,77 | 1,53% | 3.273,00 |
| 25.07.2025 | 9,56 | 9,65 | 9,56 | 9,62 | -0,36% | 557,00 |
| 24.07.2025 | 9,62 | 9,65 | 9,62 | 9,65 | -0,41% | 78,00 |
| 23.07.2025 | 9,54 | 9,75 | 9,44 | 9,69 | 1,43% | 15.452,00 |
| 22.07.2025 | 9,64 | 9,64 | 9,50 | 9,56 | -1,71% | 4.050,00 |
| 21.07.2025 | 9,57 | 9,80 | 9,57 | 9,72 | 2,24% | 1.283,00 |
| 18.07.2025 | 9,59 | 9,61 | 9,51 | 9,51 | -1,10% | 479,00 |
| 17.07.2025 | 9,76 | 9,76 | 9,62 | 9,62 | 0,35% | 2.046,00 |
| 16.07.2025 | 9,94 | 9,94 | 9,58 | 9,58 | -5,24% | 7.421,00 |
| 15.07.2025 | 10,20 | 10,20 | 10,08 | 10,11 | 0,64% | 3.052,00 |
| 14.07.2025 | 10,03 | 10,07 | 10,00 | 10,05 | -0,14% | 2.309,00 |
| 11.07.2025 | 10,13 | 10,13 | 10,06 | 10,06 | -1,47% | 1.524,00 |
| 10.07.2025 | 10,06 | 10,21 | 10,06 | 10,21 | 0,93% | 1.613,00 |
| 09.07.2025 | 9,97 | 10,13 | 9,97 | 10,12 | 1,02% | 3.103,00 |
| 08.07.2025 | 9,88 | 10,10 | 9,88 | 10,02 | 0,99% | 1.926,00 |
| 07.07.2025 | 9,99 | 9,99 | 9,89 | 9,92 | -0,71% | 7.908,00 |
| 04.07.2025 | 10,00 | 10,00 | 9,60 | 9,99 | -0,82% | 40.227,00 |
| 03.07.2025 | 9,95 | 10,11 | 9,95 | 10,07 | 1,45% | 6.343,00 |
| 02.07.2025 | 9,60 | 9,93 | 9,60 | 9,93 | 4,63% | 10.014,00 |