11,066€
-3,32%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 11,39 | 11,42 | 11,02 | 11,05 | -3,44% | 3.500,00 |
| 02.03.2026 | 11,89 | 11,93 | 11,33 | 11,44 | -4,10% | 10.300,00 |
| 27.02.2026 | 12,14 | 12,33 | 11,87 | 11,93 | -2,24% | 7.800,00 |
| 26.02.2026 | 12,19 | 12,46 | 12,15 | 12,20 | -0,20% | - |
| 25.02.2026 | 12,01 | 12,27 | 11,98 | 12,23 | 1,62% | 162,00 |
| 24.02.2026 | 11,65 | 12,17 | 11,60 | 12,03 | 3,95% | 60,00 |
| 23.02.2026 | 11,78 | 11,90 | 11,51 | 11,57 | -2,61% | 960,00 |
| 20.02.2026 | 11,74 | 11,91 | 11,67 | 11,88 | 1,54% | - |
| 19.02.2026 | 11,76 | 11,84 | 11,64 | 11,70 | -0,39% | - |
| 18.02.2026 | 11,94 | 11,99 | 11,72 | 11,75 | -1,43% | - |
| 17.02.2026 | 11,90 | 11,95 | 11,80 | 11,92 | 0,34% | 318,00 |
| 16.02.2026 | 11,91 | 11,99 | 11,39 | 11,88 | 0,02% | 5.772,00 |
| 13.02.2026 | 11,64 | 12,08 | 11,63 | 11,88 | 0,92% | 64.500,00 |
| 12.02.2026 | 11,66 | 12,07 | 11,54 | 11,77 | 1,05% | 8.684,00 |
| 11.02.2026 | 11,42 | 11,91 | 11,02 | 11,65 | 1,99% | 34.600,00 |
| 10.02.2026 | 11,44 | 11,54 | 11,41 | 11,42 | 0,10% | 7.020,00 |
| 09.02.2026 | 11,65 | 11,66 | 11,36 | 11,41 | -2,19% | 9.905,00 |
| 06.02.2026 | 11,62 | 11,74 | 11,31 | 11,67 | 0,21% | - |
| 05.02.2026 | 11,74 | 11,76 | 11,47 | 11,64 | -0,59% | 4.450,00 |
| 04.02.2026 | 11,57 | 11,86 | 11,51 | 11,71 | 0,87% | 1.600,00 |
| 03.02.2026 | 11,65 | 11,89 | 11,53 | 11,61 | -0,68% | 3.840,00 |
| 02.02.2026 | 11,60 | 11,76 | 11,57 | 11,69 | -0,13% | 20.800,00 |
| 30.01.2026 | 11,67 | 11,75 | 11,62 | 11,71 | 0,25% | 39.000,00 |
| 29.01.2026 | 11,51 | 11,77 | 11,50 | 11,68 | 0,96% | - |
| 28.01.2026 | 11,63 | 11,65 | 11,52 | 11,57 | -0,10% | - |
| 27.01.2026 | 11,32 | 11,64 | 11,25 | 11,58 | 2,31% | 89.740,00 |
| 26.01.2026 | 11,50 | 11,55 | 11,23 | 11,32 | -1,39% | 8.198,00 |
| 23.01.2026 | 11,68 | 11,71 | 11,47 | 11,47 | -1,85% | 4.900,00 |
| 22.01.2026 | 11,82 | 11,85 | 11,67 | 11,69 | -0,43% | 8.000,00 |
| 21.01.2026 | 11,36 | 11,78 | 11,33 | 11,74 | 3,63% | - |
| 20.01.2026 | 11,53 | 11,60 | 11,30 | 11,33 | -1,79% | - |
| 19.01.2026 | 11,53 | 11,62 | 11,53 | 11,54 | -1,65% | 26.407,00 |
| 16.01.2026 | 11,91 | 11,95 | 11,70 | 11,73 | -1,41% | 14.000,00 |
| 15.01.2026 | 11,97 | 12,13 | 11,88 | 11,90 | 0,12% | 12.500,00 |
| 14.01.2026 | 11,99 | 12,11 | 11,85 | 11,88 | -1,05% | 2.500,00 |
| 13.01.2026 | 12,05 | 12,13 | 11,99 | 12,01 | -0,11% | - |
| 12.01.2026 | 12,13 | 12,16 | 11,96 | 12,02 | -1,51% | - |
| 09.01.2026 | 12,36 | 12,40 | 12,11 | 12,21 | -1,21% | 14,00 |
| 08.01.2026 | 11,77 | 12,44 | 11,74 | 12,36 | 5,06% | - |
| 07.01.2026 | 11,79 | 11,83 | 11,62 | 11,76 | -0,31% | - |
| 06.01.2026 | 11,45 | 11,86 | 11,38 | 11,80 | 2,82% | 83.348,00 |
| 05.01.2026 | 11,42 | 11,49 | 11,31 | 11,47 | 0,91% | - |
| 02.01.2026 | 11,19 | 11,42 | 11,14 | 11,37 | 1,50% | 20.078,00 |
| 30.12.2025 | 11,26 | 11,29 | 11,20 | 11,20 | -0,75% | - |
| 29.12.2025 | 11,30 | 11,34 | 11,24 | 11,29 | -0,16% | - |
| 23.12.2025 | 11,42 | 11,46 | 11,29 | 11,31 | -1,87% | - |
| 22.12.2025 | 11,50 | 11,57 | 11,41 | 11,52 | 0,25% | 2.000,00 |
| 19.12.2025 | 11,35 | 11,50 | 11,33 | 11,49 | 1,27% | - |
| 18.12.2025 | 11,34 | 11,48 | 11,31 | 11,35 | 0,00% | - |
| 17.12.2025 | 11,65 | 11,69 | 11,34 | 11,35 | -2,33% | - |
| 16.12.2025 | 11,72 | 11,86 | 11,52 | 11,62 | 0,60% | - |
| 15.12.2025 | 11,75 | 11,78 | 11,52 | 11,55 | -1,44% | - |
| 12.12.2025 | 11,65 | 11,78 | 11,61 | 11,72 | 1,45% | 4.479,00 |
| 11.12.2025 | 11,43 | 11,64 | 11,33 | 11,55 | 2,00% | 196,00 |
| 10.12.2025 | 11,25 | 11,36 | 11,23 | 11,32 | 0,55% | - |
| 09.12.2025 | 11,29 | 11,37 | 11,24 | 11,26 | 0,54% | 678,00 |
| 08.12.2025 | 11,17 | 11,30 | 11,12 | 11,20 | 0,09% | 200,00 |
| 05.12.2025 | 11,27 | 11,40 | 11,17 | 11,19 | -0,66% | - |
| 04.12.2025 | 11,28 | 11,34 | 11,20 | 11,27 | 0,52% | - |
| 03.12.2025 | 11,15 | 11,26 | 11,12 | 11,21 | 0,52% | - |
| 02.12.2025 | 11,32 | 11,37 | 11,09 | 11,15 | -1,48% | 80,00 |
| 01.12.2025 | 11,40 | 11,50 | 11,32 | 11,32 | -1,41% | 400,00 |
| 28.11.2025 | 11,39 | 11,50 | 11,36 | 11,48 | 1,00% | 400,00 |
| 27.11.2025 | 11,37 | 11,39 | 11,35 | 11,37 | -0,07% | - |
| 26.11.2025 | 11,39 | 11,44 | 11,34 | 11,37 | -0,09% | 5.003,00 |
| 25.11.2025 | 11,22 | 11,46 | 11,20 | 11,38 | 1,46% | 200,00 |
| 24.11.2025 | 11,15 | 11,26 | 11,13 | 11,22 | 3,31% | - |
| 21.11.2025 | 10,78 | 11,24 | 10,75 | 10,86 | -1,24% | 61,00 |
| 20.11.2025 | 11,27 | 11,29 | 10,74 | 11,00 | -1,95% | - |
| 19.11.2025 | 11,24 | 11,38 | 11,21 | 11,22 | 0,24% | - |
| 18.11.2025 | 11,01 | 11,20 | 11,00 | 11,19 | -1,77% | - |
| 17.11.2025 | 11,39 | 11,55 | 11,04 | 11,39 | 0,35% | 1,00 |
| 14.11.2025 | 11,42 | 11,46 | 11,27 | 11,35 | -0,87% | - |
| 13.11.2025 | 11,64 | 11,64 | 11,39 | 11,45 | -1,28% | 370,00 |
| 12.11.2025 | 11,50 | 11,66 | 11,47 | 11,60 | 1,13% | - |
| 11.11.2025 | 11,39 | 11,59 | 11,34 | 11,47 | 1,00% | 2.000,00 |
| 10.11.2025 | 11,45 | 11,49 | 11,24 | 11,35 | 0,10% | 2.000,00 |
| 07.11.2025 | 11,29 | 11,41 | 11,17 | 11,34 | -0,71% | - |
| 06.11.2025 | 11,39 | 11,48 | 11,25 | 11,42 | -0,40% | - |
| 05.11.2025 | 11,14 | 11,58 | 11,11 | 11,47 | 2,89% | - |
| 04.11.2025 | 11,24 | 11,28 | 11,11 | 11,15 | -1,12% | 500,00 |
| 03.11.2025 | 11,37 | 11,45 | 11,21 | 11,27 | -0,86% | - |
| 31.10.2025 | 11,31 | 11,42 | 11,26 | 11,37 | -0,75% | 400,00 |
| 30.10.2025 | 11,38 | 11,48 | 11,31 | 11,46 | 0,10% | - |
| 29.10.2025 | 11,27 | 11,50 | 11,23 | 11,45 | 1,93% | - |
| 28.10.2025 | 11,36 | 11,41 | 11,22 | 11,23 | -1,04% | 400,00 |
| 27.10.2025 | 11,93 | 11,99 | 11,34 | 11,35 | -2,64% | 3.000,00 |
| 24.10.2025 | 10,79 | 12,01 | 10,75 | 11,66 | 9,78% | 795,00 |
| 23.10.2025 | 10,71 | 10,77 | 10,58 | 10,62 | 0,06% | - |
| 22.10.2025 | 10,82 | 10,87 | 10,57 | 10,61 | -2,30% | - |
| 21.10.2025 | 10,31 | 10,88 | 10,29 | 10,86 | 5,66% | - |
| 20.10.2025 | 10,31 | 10,37 | 10,22 | 10,28 | 0,55% | 60,00 |
| 17.10.2025 | 9,90 | 10,29 | 9,89 | 10,22 | 1,84% | - |
| 16.10.2025 | 10,08 | 10,13 | 9,99 | 10,04 | -0,21% | - |
| 15.10.2025 | 10,06 | 10,14 | 10,01 | 10,06 | 0,60% | - |
| 14.10.2025 | 9,92 | 10,13 | 9,80 | 10,00 | 0,70% | - |
| 13.10.2025 | 9,85 | 10,05 | 9,81 | 9,93 | 1,17% | - |
| 10.10.2025 | 9,98 | 10,05 | 9,77 | 9,82 | -1,27% | - |
| 09.10.2025 | 10,11 | 10,16 | 9,94 | 9,94 | -1,55% | 100,00 |
| 08.10.2025 | 10,32 | 10,34 | 10,06 | 10,10 | -1,39% | 800,00 |