10,613€
-0,21%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 10,67 | 10,70 | 10,63 | 10,67 | 0,23% | 306,00 |
| 30.09.2026 | 10,88 | 10,90 | 10,56 | 10,64 | -1,94% | - |
| 29.09.2026 | 10,88 | 10,94 | 10,81 | 10,85 | -0,41% | - |
| 28.09.2026 | 11,15 | 11,20 | 10,82 | 10,90 | -2,29% | - |
| 25.09.2026 | 11,12 | 11,22 | 11,00 | 11,15 | 0,63% | - |
| 24.09.2026 | 11,36 | 11,42 | 11,06 | 11,08 | -2,64% | 7.336,00 |
| 23.09.2026 | 11,49 | 11,52 | 11,30 | 11,38 | -0,52% | - |
| 22.09.2026 | 11,51 | 11,64 | 11,36 | 11,44 | -0,52% | - |
| 21.09.2026 | 11,53 | 11,71 | 11,49 | 11,50 | 0,04% | 52,00 |
| 18.09.2026 | 11,88 | 11,93 | 11,29 | 11,50 | -3,04% | - |
| 17.09.2026 | 11,75 | 12,03 | 11,73 | 11,86 | 1,73% | 3.510,00 |
| 16.09.2026 | 11,72 | 11,76 | 11,55 | 11,65 | -0,44% | 650,00 |
| 15.09.2026 | 12,03 | 12,06 | 11,69 | 11,71 | -2,46% | - |
| 14.09.2026 | 12,06 | 12,13 | 11,92 | 12,00 | -0,40% | - |
| 11.09.2026 | 12,00 | 12,16 | 11,95 | 12,05 | 0,65% | 221,00 |
| 10.09.2026 | 11,63 | 12,01 | 11,37 | 11,97 | 3,39% | 3.000,00 |
| 09.09.2026 | 12,06 | 12,15 | 11,57 | 11,58 | -4,00% | - |
| 08.09.2026 | 12,51 | 12,56 | 11,94 | 12,06 | -3,09% | 2.400,00 |
| 07.09.2026 | 12,53 | 12,65 | 12,44 | 12,45 | -1,10% | 1.902,00 |
| 04.09.2026 | 12,38 | 12,60 | 12,32 | 12,58 | 1,60% | 882,00 |
| 03.09.2026 | 12,21 | 12,43 | 12,11 | 12,39 | 1,47% | - |
| 02.09.2026 | 11,94 | 12,29 | 11,89 | 12,21 | 2,31% | - |
| 01.09.2026 | 12,05 | 12,10 | 11,85 | 11,93 | -0,67% | 5.940,00 |
| 31.08.2026 | 11,91 | 12,11 | 11,91 | 12,01 | 0,27% | - |
| 28.08.2026 | 12,00 | 12,25 | 11,92 | 11,98 | -0,10% | - |
| 27.08.2026 | 11,94 | 12,10 | 11,89 | 11,99 | 0,59% | - |
| 26.08.2026 | 11,96 | 11,99 | 11,82 | 11,92 | -0,21% | 54,00 |
| 25.08.2026 | 11,95 | 12,01 | 11,85 | 11,95 | 0,04% | - |
| 24.08.2026 | 12,35 | 12,39 | 11,82 | 11,94 | -3,71% | - |
| 21.08.2026 | 11,98 | 12,45 | 11,97 | 12,40 | 4,11% | 17.800,00 |
| 20.08.2026 | 12,42 | 12,43 | 11,84 | 11,91 | -3,99% | 15.600,00 |
| 19.08.2026 | 12,03 | 12,41 | 12,01 | 12,41 | 2,95% | - |
| 18.08.2026 | 12,13 | 12,16 | 11,98 | 12,05 | -0,68% | 6.040,00 |
| 17.08.2026 | 12,41 | 12,42 | 12,10 | 12,13 | -2,31% | 27.431,00 |
| 14.08.2026 | 12,06 | 12,48 | 12,01 | 12,42 | 2,96% | - |
| 13.08.2026 | 12,02 | 12,14 | 12,00 | 12,06 | 0,44% | 7.728,00 |
| 12.08.2026 | 12,10 | 12,20 | 11,96 | 12,01 | -0,78% | 4.200,00 |
| 11.08.2026 | 12,04 | 12,28 | 12,00 | 12,11 | -0,62% | - |
| 10.08.2026 | 12,12 | 12,52 | 11,92 | 12,18 | 0,74% | 1.056,00 |
| 07.08.2026 | 11,97 | 12,19 | 11,92 | 12,09 | 1,09% | 3.380,00 |
| 06.08.2026 | 12,30 | 12,33 | 11,95 | 11,96 | -2,31% | - |
| 05.08.2026 | 12,40 | 12,55 | 12,24 | 12,24 | -0,76% | - |
| 04.08.2026 | 12,60 | 12,62 | 12,14 | 12,34 | -1,64% | 7.899,00 |
| 03.08.2026 | 12,76 | 13,04 | 12,54 | 12,54 | -1,45% | 15.400,00 |
| 31.07.2026 | 12,99 | 13,08 | 12,55 | 12,73 | -1,39% | - |
| 30.07.2026 | 13,35 | 13,42 | 12,72 | 12,91 | -3,35% | - |
| 29.07.2026 | 13,68 | 14,30 | 13,35 | 13,36 | 1,79% | 16.904,00 |
| 28.07.2026 | 12,94 | 13,18 | 12,91 | 13,12 | 1,86% | 3.014,00 |
| 27.07.2026 | 12,79 | 13,08 | 12,61 | 12,88 | 2,02% | 1.295,00 |
| 24.07.2026 | 12,41 | 12,77 | 12,40 | 12,63 | 1,54% | 560,00 |
| 23.07.2026 | 12,58 | 12,65 | 12,34 | 12,43 | -1,29% | 754,00 |
| 22.07.2026 | 12,54 | 12,88 | 12,45 | 12,60 | 0,68% | - |
| 21.07.2026 | 12,30 | 12,64 | 12,23 | 12,51 | 2,04% | - |
| 20.07.2026 | 12,42 | 12,58 | 12,22 | 12,26 | -1,34% | - |
| 17.07.2026 | 12,32 | 12,67 | 12,13 | 12,43 | 0,27% | 720,00 |
| 16.07.2026 | 12,38 | 12,46 | 12,23 | 12,39 | 0,23% | 750,00 |
| 15.07.2026 | 12,20 | 12,57 | 12,18 | 12,37 | 1,44% | 2.910,00 |
| 14.07.2026 | 12,16 | 12,25 | 12,05 | 12,19 | 0,04% | - |
| 13.07.2026 | 12,25 | 12,46 | 12,15 | 12,19 | -0,61% | 2.100,00 |
| 10.07.2026 | 11,90 | 12,33 | 11,90 | 12,26 | 2,90% | - |
| 09.07.2026 | 11,82 | 12,01 | 11,75 | 11,92 | 0,93% | - |
| 08.07.2026 | 11,87 | 11,90 | 11,61 | 11,81 | -0,66% | 40.000,00 |
| 07.07.2026 | 12,11 | 12,14 | 11,88 | 11,88 | -1,79% | - |
| 06.07.2026 | 11,74 | 12,15 | 11,71 | 12,10 | 2,73% | 82.133,00 |
| 03.07.2026 | 11,69 | 12,46 | 11,68 | 11,78 | 0,81% | - |
| 02.07.2026 | 11,99 | 12,23 | 11,57 | 11,68 | -2,68% | - |
| 01.07.2026 | 12,13 | 12,25 | 11,89 | 12,01 | -1,27% | 14.490,00 |
| 30.06.2026 | 12,35 | 12,44 | 12,08 | 12,16 | -1,04% | - |
| 29.06.2026 | 12,44 | 12,47 | 12,23 | 12,29 | -0,93% | 6.250,00 |
| 26.06.2026 | 12,39 | 12,69 | 12,23 | 12,40 | -0,16% | 46,00 |
| 25.06.2026 | 12,20 | 12,62 | 12,20 | 12,42 | 1,79% | - |
| 24.06.2026 | 12,32 | 12,44 | 12,12 | 12,21 | -0,85% | - |
| 23.06.2026 | 12,28 | 12,49 | 12,07 | 12,31 | -0,20% | - |
| 22.06.2026 | 12,24 | 12,72 | 12,21 | 12,34 | 1,94% | 35.100,00 |
| 19.06.2026 | 12,25 | 12,26 | 12,10 | 12,10 | -1,18% | - |
| 18.06.2026 | 12,26 | 12,33 | 11,96 | 12,25 | 0,76% | 32.864,00 |
| 17.06.2026 | 12,47 | 12,49 | 12,13 | 12,15 | -2,29% | 7.228,00 |
| 16.06.2026 | 12,77 | 12,80 | 12,42 | 12,44 | -2,56% | 120.000,00 |
| 15.06.2026 | 12,86 | 13,33 | 12,71 | 12,77 | -0,35% | 1.040,00 |
| 12.06.2026 | 12,72 | 12,95 | 12,63 | 12,81 | 0,80% | 13.700,00 |
| 11.06.2026 | 12,44 | 12,76 | 12,25 | 12,71 | 2,57% | - |
| 10.06.2026 | 12,88 | 13,19 | 12,33 | 12,39 | -4,24% | 1.153,00 |
| 09.06.2026 | 13,01 | 13,31 | 12,58 | 12,94 | -0,58% | - |
| 08.06.2026 | 12,92 | 13,16 | 12,91 | 13,01 | 0,62% | - |
| 05.06.2026 | 13,19 | 13,23 | 12,74 | 12,93 | -2,27% | 19.200,00 |
| 04.06.2026 | 13,54 | 13,65 | 13,11 | 13,23 | -2,48% | 630,00 |
| 03.06.2026 | 13,89 | 13,93 | 13,48 | 13,57 | -2,36% | 8.740,00 |
| 02.06.2026 | 14,24 | 14,39 | 13,61 | 13,90 | -2,82% | 40.624,00 |
| 01.06.2026 | 14,97 | 14,98 | 14,30 | 14,30 | -4,46% | 4.391,00 |
| 29.05.2026 | 14,36 | 15,24 | 14,33 | 14,97 | 4,58% | 13.190,00 |
| 28.05.2026 | 13,69 | 14,38 | 13,50 | 14,32 | 4,83% | 21.000,00 |
| 27.05.2026 | 13,14 | 13,80 | 13,14 | 13,66 | 3,66% | 2.186,00 |
| 26.05.2026 | 13,00 | 13,38 | 12,63 | 13,17 | 1,04% | 14.108,00 |
| 25.05.2026 | 12,90 | 13,13 | 12,69 | 13,04 | 1,24% | - |
| 22.05.2026 | 11,79 | 12,88 | 11,74 | 12,88 | 9,46% | 11.600,00 |
| 21.05.2026 | 11,36 | 11,86 | 11,33 | 11,77 | 3,61% | 760,00 |
| 20.05.2026 | 11,27 | 11,44 | 11,16 | 11,36 | 0,93% | 132,00 |
| 19.05.2026 | 11,20 | 11,40 | 10,96 | 11,25 | 0,04% | - |
| 18.05.2026 | 11,45 | 12,29 | 11,19 | 11,25 | -2,60% | 29,00 |
| 15.05.2026 | 12,32 | 12,32 | 11,44 | 11,55 | -6,86% | - |