10,357€
0,30%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,33 | 10,42 | 10,16 | 10,40 | 0,72% | 299,00 |
| 06.03.2026 | 10,55 | 10,55 | 10,33 | 10,33 | -1,96% | - |
| 05.03.2026 | 10,87 | 11,17 | 10,53 | 10,53 | -3,80% | 715,00 |
| 04.03.2026 | 10,67 | 10,95 | 10,67 | 10,95 | 0,72% | - |
| 03.03.2026 | 11,24 | 11,24 | 10,87 | 10,87 | -4,06% | 50,00 |
| 02.03.2026 | 11,74 | 11,74 | 11,32 | 11,33 | -3,77% | 200,00 |
| 27.02.2026 | 11,98 | 12,08 | 11,77 | 11,77 | -2,84% | 3.186,00 |
| 26.02.2026 | 12,04 | 12,55 | 12,04 | 12,12 | 0,18% | 112,00 |
| 25.02.2026 | 11,86 | 12,10 | 11,86 | 12,10 | 1,27% | - |
| 24.02.2026 | 11,50 | 11,94 | 11,50 | 11,94 | 4,21% | - |
| 23.02.2026 | 11,63 | 11,71 | 11,46 | 11,46 | -2,77% | 1,00 |
| 20.02.2026 | 11,58 | 11,79 | 11,58 | 11,79 | 1,53% | 600,00 |
| 19.02.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -0,24% | - |
| 18.02.2026 | 11,78 | 12,00 | 11,64 | 11,64 | -1,37% | 180,00 |
| 17.02.2026 | 11,71 | 12,04 | 11,71 | 11,80 | 0,56% | 100,00 |
| 16.02.2026 | 11,75 | 11,75 | 11,73 | 11,73 | -0,42% | - |
| 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 |