9,783€
-2,01%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 9,22 | 9,51 | 9,19 | 9,49 | 3,97% | 1.965,00 |
| 30.06.2025 | 9,27 | 9,27 | 9,13 | 9,13 | -1,56% | 14.016,00 |
| 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 |