11,758€
4,19%
Echtzeit-Aktienkurs Ford Motor Company
Bid:
Ask:
Aktienkurse zur Ford Motor Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,21 | 11,70 | 11,21 | 11,70 | 3,63% | 11,00 |
| 20.05.2026 | 11,12 | 11,29 | 11,12 | 11,29 | 2,17% | 186,00 |
| 19.05.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -1,16% | - |
| 18.05.2026 | 11,31 | 11,31 | 11,18 | 11,18 | -2,70% | - |
| 15.05.2026 | 12,16 | 12,31 | 11,49 | 11,49 | -8,81% | 400,00 |
| 14.05.2026 | 11,43 | 12,70 | 11,43 | 12,60 | 25,14% | 2.556,00 |
| 13.05.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,15% | - |
| 12.05.2026 | 10,00 | 10,05 | 10,00 | 10,05 | -0,64% | 120,00 |
| 11.05.2026 | 10,63 | 10,63 | 10,12 | 10,12 | -2,18% | 631,00 |
| 08.05.2026 | 10,22 | 10,34 | 10,22 | 10,34 | 1,37% | - |
| 07.05.2026 | 10,22 | 10,22 | 10,20 | 10,20 | 2,93% | 300,00 |
| 06.05.2026 | 9,91 | 9,91 | 9,91 | 9,91 | -0,12% | 275,00 |
| 05.05.2026 | 9,81 | 9,92 | 9,81 | 9,92 | 1,14% | 140,00 |
| 04.05.2026 | 10,30 | 10,30 | 9,81 | 9,81 | -3,35% | 201,00 |
| 30.04.2026 | 10,22 | 10,22 | 9,87 | 10,15 | -3,01% | 950,00 |
| 29.04.2026 | 10,47 | 10,47 | 10,47 | 10,47 | 0,05% | - |
| 28.04.2026 | 10,55 | 10,55 | 10,46 | 10,46 | -0,99% | - |
| 27.04.2026 | 10,44 | 10,70 | 10,44 | 10,57 | 0,38% | 1.005,00 |
| 24.04.2026 | 10,53 | 10,53 | 10,53 | 10,53 | -0,47% | - |
| 23.04.2026 | 10,61 | 10,64 | 10,58 | 10,58 | -0,84% | 50,00 |
| 22.04.2026 | 10,80 | 10,83 | 10,67 | 10,67 | -1,39% | 748,00 |
| 21.04.2026 | 10,83 | 10,83 | 10,82 | 10,82 | 0,32% | - |
| 20.04.2026 | 10,75 | 10,78 | 10,75 | 10,78 | -0,83% | - |
| 17.04.2026 | 10,45 | 11,00 | 10,45 | 10,87 | 3,57% | 1.129,00 |
| 16.04.2026 | 10,65 | 10,65 | 10,50 | 10,50 | -1,59% | - |
| 15.04.2026 | 10,61 | 10,67 | 10,61 | 10,67 | -0,23% | - |
| 14.04.2026 | 10,45 | 10,87 | 10,45 | 10,69 | 2,64% | 85,00 |
| 13.04.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 1,91% | 865,00 |
| 10.04.2026 | 10,32 | 10,34 | 10,22 | 10,22 | -1,06% | 1.050,00 |
| 09.04.2026 | 10,26 | 10,45 | 10,26 | 10,33 | -0,05% | 50,00 |
| 08.04.2026 | 9,92 | 10,34 | 9,92 | 10,34 | 4,90% | - |
| 07.04.2026 | 9,88 | 9,88 | 9,79 | 9,85 | -0,86% | 920,00 |
| 02.04.2026 | 9,89 | 10,11 | 9,89 | 9,94 | -0,27% | 550,00 |
| 01.04.2026 | 10,16 | 10,16 | 9,88 | 9,96 | 0,97% | 35,00 |
| 31.03.2026 | 9,69 | 9,87 | 9,69 | 9,87 | 2,29% | 88,00 |
| 30.03.2026 | 9,73 | 9,77 | 9,65 | 9,65 | -3,04% | 350,00 |
| 27.03.2026 | 9,94 | 10,18 | 9,94 | 9,95 | -0,03% | 1.025,00 |
| 26.03.2026 | 9,91 | 9,95 | 9,91 | 9,95 | -0,45% | 2.540,00 |
| 25.03.2026 | 10,11 | 10,18 | 10,00 | 10,00 | -1,04% | 965,00 |
| 24.03.2026 | 10,02 | 10,10 | 10,02 | 10,10 | 0,96% | 150,00 |
| 23.03.2026 | 9,77 | 10,01 | 9,71 | 10,01 | 1,95% | 14,00 |
| 20.03.2026 | 9,91 | 9,91 | 9,82 | 9,82 | -1,31% | - |
| 19.03.2026 | 10,13 | 10,39 | 9,95 | 9,95 | -2,35% | 200,00 |
| 18.03.2026 | 10,24 | 10,52 | 10,18 | 10,18 | -0,53% | 3,00 |
| 17.03.2026 | 10,05 | 10,30 | 10,05 | 10,24 | 1,91% | 250,00 |
| 16.03.2026 | 10,09 | 10,09 | 10,05 | 10,05 | -0,50% | 700,00 |
| 13.03.2026 | 10,33 | 10,64 | 10,10 | 10,10 | -2,51% | 520,00 |
| 12.03.2026 | 10,27 | 10,36 | 10,27 | 10,36 | 0,02% | - |
| 11.03.2026 | 10,50 | 10,72 | 10,35 | 10,35 | -1,39% | 605,00 |
| 10.03.2026 | 10,29 | 10,74 | 10,29 | 10,50 | 1,84% | 48,00 |
| 09.03.2026 | 10,16 | 10,31 | 10,16 | 10,31 | -0,15% | 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% | - |