11,809€
0,21%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,91 | 11,94 | 11,75 | 11,81 | 0,21% | - |
| 13.02.2026 | 11,48 | 11,78 | 11,48 | 11,78 | 2,22% | 260,00 |
| 12.02.2026 | 11,50 | 11,53 | 11,50 | 11,53 | 0,05% | 200,00 |
| 11.02.2026 | 11,38 | 11,64 | 11,38 | 11,52 | 1,25% | 460,00 |
| 10.02.2026 | 11,28 | 11,38 | 11,28 | 11,38 | 0,37% | - |
| 09.02.2026 | 11,60 | 11,60 | 11,34 | 11,34 | -2,26% | - |
| 06.02.2026 | 11,47 | 11,60 | 11,47 | 11,60 | 0,71% | - |
| 05.02.2026 | 11,57 | 11,84 | 11,52 | 11,52 | -0,84% | 130,00 |
| 04.02.2026 | 11,38 | 11,80 | 11,38 | 11,62 | 0,92% | 2.244,00 |
| 03.02.2026 | 11,49 | 11,57 | 11,49 | 11,51 | -0,69% | 3.000,00 |
| 02.02.2026 | 11,45 | 11,59 | 11,45 | 11,59 | 0,21% | 1.133,00 |
| 30.01.2026 | 11,51 | 11,78 | 11,51 | 11,57 | -1,09% | 282,00 |
| 29.01.2026 | 11,51 | 11,76 | 11,35 | 11,69 | 2,18% | 150,00 |
| 28.01.2026 | 11,47 | 11,67 | 11,44 | 11,44 | 0,14% | 3,00 |
| 27.01.2026 | 11,16 | 11,43 | 11,16 | 11,43 | 1,69% | - |
| 26.01.2026 | 11,30 | 11,30 | 11,24 | 11,24 | -1,20% | - |
| 23.01.2026 | 11,53 | 11,53 | 11,37 | 11,37 | -1,68% | - |
| 22.01.2026 | 11,69 | 11,69 | 11,57 | 11,57 | -0,64% | 180,00 |
| 21.01.2026 | 11,23 | 11,64 | 11,23 | 11,64 | 3,72% | 300,00 |
| 20.01.2026 | 11,37 | 11,53 | 11,22 | 11,22 | -1,35% | 45,00 |
| 19.01.2026 | 11,40 | 11,59 | 11,38 | 11,38 | -2,35% | 5,00 |
| 16.01.2026 | 11,76 | 11,76 | 11,65 | 11,65 | -1,12% | - |
| 15.01.2026 | 11,81 | 12,12 | 11,78 | 11,78 | -0,03% | 5.808,00 |
| 14.01.2026 | 11,83 | 11,83 | 11,79 | 11,79 | -1,04% | - |
| 13.01.2026 | 11,89 | 12,16 | 11,89 | 11,91 | 0,10% | 3.620,00 |
| 12.01.2026 | 12,29 | 12,29 | 11,90 | 11,90 | -1,62% | 810,00 |
| 09.01.2026 | 12,20 | 12,52 | 12,10 | 12,10 | -1,11% | 250,00 |
| 08.01.2026 | 11,61 | 12,23 | 11,61 | 12,23 | 5,09% | - |
| 07.01.2026 | 11,64 | 11,65 | 11,64 | 11,64 | -0,48% | 500,00 |
| 06.01.2026 | 11,30 | 11,70 | 11,30 | 11,70 | 2,78% | 100,00 |
| 05.01.2026 | 11,27 | 11,38 | 11,27 | 11,38 | 0,71% | 310,00 |
| 02.01.2026 | 11,03 | 11,30 | 11,03 | 11,30 | 1,20% | 19,00 |
| 30.12.2025 | 11,10 | 11,17 | 11,10 | 11,17 | -0,13% | - |
| 29.12.2025 | 11,14 | 11,21 | 11,14 | 11,18 | -0,09% | 50,00 |
| 23.12.2025 | 11,26 | 11,26 | 11,19 | 11,19 | -1,41% | - |
| 22.12.2025 | 11,36 | 11,37 | 11,35 | 11,35 | -0,12% | 8.700,00 |
| 19.12.2025 | 11,20 | 11,36 | 11,20 | 11,36 | 0,89% | 35,00 |
| 18.12.2025 | 11,19 | 11,49 | 11,19 | 11,26 | 0,28% | 1.592,00 |
| 17.12.2025 | 11,50 | 11,56 | 11,23 | 11,23 | -2,35% | 75,00 |
| 16.12.2025 | 11,56 | 11,82 | 11,50 | 11,50 | -0,28% | 560,00 |
| 15.12.2025 | 11,90 | 11,90 | 11,49 | 11,53 | -0,47% | 465,00 |
| 12.12.2025 | 11,49 | 11,78 | 11,49 | 11,59 | 0,85% | 1.220,00 |
| 11.12.2025 | 11,28 | 11,49 | 11,28 | 11,49 | 1,30% | 1.318,00 |
| 10.12.2025 | 11,10 | 11,35 | 11,10 | 11,34 | 1,49% | 10,00 |
| 09.12.2025 | 11,13 | 11,18 | 11,13 | 11,18 | -0,04% | - |
| 08.12.2025 | 11,02 | 11,18 | 11,02 | 11,18 | 0,56% | - |
| 05.12.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -0,04% | - |
| 04.12.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,11% | - |
| 03.12.2025 | 10,99 | 11,11 | 10,99 | 11,11 | 0,47% | 70,00 |
| 02.12.2025 | 11,17 | 11,44 | 11,06 | 11,06 | -1,44% | 250,00 |
| 01.12.2025 | 11,24 | 11,47 | 11,22 | 11,22 | -0,88% | 640,00 |
| 28.11.2025 | 11,23 | 11,32 | 11,23 | 11,32 | 0,98% | - |
| 27.11.2025 | 11,21 | 11,54 | 11,21 | 11,21 | -0,73% | 202,00 |
| 26.11.2025 | 11,24 | 11,29 | 11,24 | 11,29 | -0,05% | - |
| 25.11.2025 | 11,06 | 11,32 | 11,06 | 11,30 | 1,04% | 385,00 |
| 24.11.2025 | 11,01 | 11,18 | 11,01 | 11,18 | 1,14% | 271,00 |
| 21.11.2025 | 10,63 | 11,06 | 10,63 | 11,06 | 3,33% | - |
| 20.11.2025 | 11,12 | 11,12 | 10,70 | 10,70 | -3,53% | 110,00 |
| 19.11.2025 | 11,08 | 11,30 | 11,08 | 11,09 | -0,45% | 1.200,00 |
| 18.11.2025 | 10,85 | 11,14 | 10,85 | 11,14 | 1,40% | 84,00 |
| 17.11.2025 | 11,23 | 11,23 | 10,99 | 10,99 | -2,48% | - |
| 14.11.2025 | 11,26 | 11,30 | 11,26 | 11,27 | -0,46% | 440,00 |
| 13.11.2025 | 11,48 | 11,48 | 11,32 | 11,32 | -1,63% | - |
| 12.11.2025 | 11,36 | 11,60 | 11,36 | 11,51 | 1,12% | 1.350,00 |
| 11.11.2025 | 11,24 | 11,38 | 11,24 | 11,38 | 0,96% | - |
| 10.11.2025 | 11,29 | 11,60 | 11,27 | 11,27 | -0,44% | 778,00 |
| 07.11.2025 | 11,13 | 11,32 | 11,13 | 11,32 | -0,12% | - |
| 06.11.2025 | 11,23 | 11,34 | 11,23 | 11,34 | 1,67% | - |
| 05.11.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,80% | 100,00 |
| 04.11.2025 | 11,10 | 11,24 | 11,10 | 11,24 | 0,11% | 2.000,00 |
| 03.11.2025 | 11,52 | 11,52 | 11,22 | 11,23 | -0,44% | 1.370,00 |
| 31.10.2025 | 11,15 | 11,42 | 11,15 | 11,28 | 0,80% | 5.435,00 |
| 30.10.2025 | 11,22 | 11,36 | 11,19 | 11,19 | -1,11% | 80,00 |
| 29.10.2025 | 11,12 | 11,31 | 11,12 | 11,31 | 1,31% | - |
| 28.10.2025 | 11,21 | 11,21 | 11,17 | 11,17 | -0,85% | 3.000,00 |
| 27.10.2025 | 12,00 | 12,00 | 11,26 | 11,26 | -5,04% | 1.351,00 |
| 24.10.2025 | 10,60 | 11,86 | 10,60 | 11,86 | 13,47% | 1.486,00 |
| 23.10.2025 | 10,58 | 10,83 | 10,45 | 10,45 | -1,64% | 531,00 |
| 22.10.2025 | 10,66 | 10,66 | 10,60 | 10,63 | -1,04% | 3.785,00 |
| 21.10.2025 | 10,16 | 10,80 | 10,16 | 10,74 | 5,31% | 1.285,00 |
| 20.10.2025 | 10,16 | 10,20 | 10,16 | 10,20 | 0,71% | - |
| 17.10.2025 | 9,75 | 10,13 | 9,75 | 10,13 | 2,11% | 1.790,00 |
| 16.10.2025 | 9,93 | 9,93 | 9,92 | 9,92 | -0,78% | - |
| 15.10.2025 | 9,91 | 10,20 | 9,91 | 10,00 | 0,76% | 260,00 |
| 14.10.2025 | 9,77 | 10,06 | 9,77 | 9,92 | 0,37% | 100,00 |
| 13.10.2025 | 9,97 | 10,03 | 9,88 | 9,88 | 1,53% | 300,00 |
| 10.10.2025 | 9,83 | 10,08 | 9,73 | 9,73 | -1,25% | 305,00 |
| 09.10.2025 | 9,96 | 10,22 | 9,86 | 9,86 | -1,59% | 500,00 |
| 08.10.2025 | 10,19 | 10,43 | 10,02 | 10,02 | -1,32% | 2.935,00 |
| 07.10.2025 | 10,59 | 10,59 | 10,15 | 10,15 | -5,42% | 2.355,00 |
| 06.10.2025 | 10,70 | 11,00 | 10,70 | 10,73 | 3,41% | 1.759,00 |
| 03.10.2025 | 10,28 | 10,38 | 10,28 | 10,38 | 0,46% | - |
| 02.10.2025 | 10,31 | 10,33 | 10,31 | 10,33 | -0,17% | - |
| 01.10.2025 | 9,96 | 10,35 | 9,96 | 10,35 | 2,56% | 539,00 |
| 30.09.2025 | 10,14 | 10,14 | 10,09 | 10,09 | -2,13% | - |
| 29.09.2025 | 10,15 | 10,35 | 10,12 | 10,31 | 1,42% | 3.945,00 |
| 26.09.2025 | 9,80 | 10,20 | 9,80 | 10,17 | 3,20% | 5.000,00 |
| 25.09.2025 | 9,78 | 9,85 | 9,78 | 9,85 | 1,23% | - |
| 24.09.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -3,06% | - |
| 23.09.2025 | 9,74 | 10,04 | 9,74 | 10,04 | 2,43% | 150,00 |