12,015$
3,40%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 11,65 | 12,32 | 11,65 | 12,01 | 3,36% | 117.681.848,00 |
| 25.09.2025 | 11,54 | 11,65 | 11,37 | 11,62 | -0,09% | 67.656.337,00 |
| 24.09.2025 | 11,73 | 11,83 | 11,59 | 11,63 | -0,85% | 60.193.780,00 |
| 23.09.2025 | 11,70 | 11,93 | 11,70 | 11,73 | 0,60% | 55.667.552,00 |
| 22.09.2025 | 11,60 | 11,70 | 11,57 | 11,66 | 0,34% | 58.432.710,00 |
| 19.09.2025 | 11,77 | 11,80 | 11,59 | 11,62 | -1,02% | 71.676.341,00 |
| 18.09.2025 | 11,69 | 11,78 | 11,62 | 11,74 | 0,69% | 55.040.063,00 |
| 17.09.2025 | 11,63 | 11,88 | 11,55 | 11,66 | 0,43% | 68.585.945,00 |
| 16.09.2025 | 11,69 | 11,78 | 11,51 | 11,61 | -0,60% | 58.064.970,00 |
| 15.09.2025 | 11,74 | 11,76 | 11,61 | 11,68 | 0,00% | 47.942.431,00 |
| 12.09.2025 | 11,75 | 11,81 | 11,66 | 11,68 | -0,68% | 50.100.809,00 |
| 11.09.2025 | 11,46 | 11,79 | 11,43 | 11,76 | 2,98% | 64.196.118,00 |
| 10.09.2025 | 11,49 | 11,52 | 11,31 | 11,42 | -0,61% | 47.021.328,00 |
| 09.09.2025 | 11,67 | 11,68 | 11,45 | 11,49 | -1,71% | 41.262.743,00 |
| 08.09.2025 | 11,75 | 11,75 | 11,58 | 11,69 | -0,43% | 39.658.381,00 |
| 05.09.2025 | 11,71 | 11,91 | 11,66 | 11,74 | 0,51% | 47.547.831,00 |
| 04.09.2025 | 11,65 | 11,70 | 11,57 | 11,68 | 0,52% | 33.136.650,00 |
| 03.09.2025 | 11,67 | 11,73 | 11,57 | 11,62 | -0,85% | 47.728.660,00 |
| 02.09.2025 | 11,76 | 11,89 | 11,64 | 11,72 | -0,42% | 57.704.182,00 |
| 29.08.2025 | 11,74 | 11,83 | 11,72 | 11,77 | 0,51% | 44.069.734,00 |
| 28.08.2025 | 11,99 | 11,99 | 11,63 | 11,71 | -1,68% | 47.723.668,00 |
| 27.08.2025 | 11,82 | 11,98 | 11,81 | 11,91 | 0,59% | 40.381.477,00 |
| 26.08.2025 | 11,81 | 11,87 | 11,77 | 11,84 | 0,17% | 48.613.273,00 |
| 25.08.2025 | 11,72 | 11,85 | 11,68 | 11,82 | 0,68% | 45.038.754,00 |
| 22.08.2025 | 11,39 | 11,77 | 11,39 | 11,74 | 3,62% | 58.538.704,00 |
| 21.08.2025 | 11,42 | 11,43 | 11,20 | 11,33 | -1,39% | 51.779.301,00 |
| 20.08.2025 | 11,52 | 11,60 | 11,47 | 11,49 | -0,78% | 46.469.853,00 |
| 19.08.2025 | 11,52 | 11,73 | 11,49 | 11,58 | 1,05% | 58.020.177,00 |
| 18.08.2025 | 11,40 | 11,48 | 11,37 | 11,46 | 0,17% | 37.113.805,00 |
| 15.08.2025 | 11,43 | 11,52 | 11,41 | 11,44 | 0,00% | 46.141.355,00 |
| 14.08.2025 | 11,30 | 11,45 | 11,22 | 11,44 | 0,00% | 52.469.244,00 |
| 13.08.2025 | 11,27 | 11,49 | 11,19 | 11,44 | 1,69% | 63.823.345,00 |
| 12.08.2025 | 11,17 | 11,32 | 11,13 | 11,25 | 0,99% | 64.021.039,00 |
| 11.08.2025 | 11,30 | 11,57 | 11,06 | 11,14 | -1,59% | 84.332.966,00 |
| 08.08.2025 | 11,31 | 11,37 | 11,21 | 11,32 | 0,35% | 48.465.317,00 |
| 07.08.2025 | 11,30 | 11,39 | 11,10 | 11,28 | 0,62% | 71.774.972,00 |
| 06.08.2025 | 11,11 | 11,26 | 11,08 | 11,21 | 1,36% | 59.519.843,00 |
| 05.08.2025 | 10,98 | 11,10 | 10,90 | 11,06 | 1,00% | 58.864.252,00 |
| 04.08.2025 | 10,88 | 11,02 | 10,86 | 10,95 | 1,20% | 56.696.828,00 |
| 01.08.2025 | 10,92 | 10,92 | 10,68 | 10,82 | -2,26% | 73.541.489,00 |
| 31.07.2025 | 10,77 | 11,15 | 10,68 | 11,07 | 1,84% | 101.090.884,00 |
| 30.07.2025 | 11,13 | 11,13 | 10,82 | 10,87 | -1,90% | 79.866.858,00 |
| 29.07.2025 | 11,29 | 11,29 | 11,06 | 11,08 | -1,77% | 58.371.483,00 |
| 28.07.2025 | 11,48 | 11,49 | 11,25 | 11,28 | -1,66% | 54.173.647,00 |
| 25.07.2025 | 11,34 | 11,49 | 11,24 | 11,47 | 1,87% | 52.312.257,00 |
| 24.07.2025 | 11,31 | 11,43 | 11,23 | 11,26 | -1,05% | 63.557.796,00 |
| 23.07.2025 | 11,28 | 11,46 | 11,28 | 11,38 | 1,70% | 76.163.207,00 |
| 22.07.2025 | 11,24 | 11,29 | 11,08 | 11,19 | -1,06% | 79.403.755,00 |
| 21.07.2025 | 11,26 | 11,45 | 11,21 | 11,31 | 1,34% | 65.515.630,00 |
| 18.07.2025 | 11,17 | 11,24 | 11,05 | 11,16 | 0,09% | 68.812.553,00 |
| 17.07.2025 | 11,19 | 11,35 | 11,11 | 11,15 | -0,80% | 70.345.257,00 |
| 16.07.2025 | 11,35 | 11,45 | 11,15 | 11,24 | -2,85% | 107.978.145,00 |
| 15.07.2025 | 11,90 | 11,93 | 11,52 | 11,57 | -2,61% | 65.101.902,00 |
| 14.07.2025 | 11,76 | 11,90 | 11,67 | 11,88 | 0,85% | 62.098.074,00 |
| 11.07.2025 | 11,85 | 11,86 | 11,71 | 11,78 | -1,09% | 65.340.737,00 |
| 10.07.2025 | 11,86 | 11,97 | 11,78 | 11,91 | 0,68% | 67.263.023,00 |
| 09.07.2025 | 11,78 | 11,90 | 11,76 | 11,83 | 1,28% | 63.886.882,00 |
| 08.07.2025 | 11,65 | 11,85 | 11,64 | 11,68 | 0,78% | 74.190.215,00 |
| 07.07.2025 | 11,60 | 11,79 | 11,48 | 11,59 | -1,86% | 73.842.100,00 |
| 03.07.2025 | 11,75 | 11,96 | 11,75 | 11,81 | 0,34% | 60.311.463,00 |
| 02.07.2025 | 11,38 | 11,78 | 11,37 | 11,77 | 3,70% | 122.331.588,00 |
| 01.07.2025 | 10,81 | 11,38 | 10,79 | 11,35 | 4,61% | 140.150.738,00 |
| 30.06.2025 | 10,72 | 10,86 | 10,69 | 10,85 | 0,46% | 88.472.231,00 |
| 27.06.2025 | 10,70 | 10,92 | 10,68 | 10,80 | 1,60% | 182.008.244,00 |
| 26.06.2025 | 10,50 | 10,65 | 10,47 | 10,63 | 1,43% | 87.814.018,00 |
| 25.06.2025 | 10,76 | 10,77 | 10,42 | 10,48 | -2,33% | 91.927.326,00 |
| 24.06.2025 | 10,79 | 10,87 | 10,72 | 10,73 | -0,19% | 77.244.413,00 |
| 23.06.2025 | 10,55 | 10,75 | 10,54 | 10,75 | 1,51% | 77.576.511,00 |
| 20.06.2025 | 10,49 | 10,60 | 10,46 | 10,59 | 1,53% | 116.743.402,00 |
| 18.06.2025 | 10,43 | 10,53 | 10,40 | 10,43 | 0,10% | 82.770.168,00 |
| 17.06.2025 | 10,59 | 10,63 | 10,38 | 10,42 | -1,88% | 100.969.375,00 |
| 16.06.2025 | 10,50 | 10,67 | 10,50 | 10,62 | 1,82% | 75.195.179,00 |
| 13.06.2025 | 10,47 | 10,51 | 10,38 | 10,43 | -0,95% | 90.106.172,00 |
| 12.06.2025 | 10,58 | 10,59 | 10,43 | 10,53 | -1,22% | 76.393.291,00 |
| 11.06.2025 | 10,64 | 10,77 | 10,61 | 10,66 | 0,57% | 93.094.876,00 |
| 10.06.2025 | 10,38 | 10,65 | 10,36 | 10,60 | 2,51% | 87.955.501,00 |
| 09.06.2025 | 10,29 | 10,45 | 10,29 | 10,34 | 0,78% | 63.638.928,00 |
| 06.06.2025 | 10,16 | 10,35 | 10,15 | 10,26 | 1,58% | 105.916.694,00 |
| 05.06.2025 | 10,20 | 10,25 | 10,03 | 10,10 | -1,37% | 133.269.444,00 |
| 04.06.2025 | 10,19 | 10,37 | 10,18 | 10,24 | 0,49% | 123.191.229,00 |
| 03.06.2025 | 9,97 | 10,23 | 9,89 | 10,19 | 2,10% | 121.584.328,00 |
| 02.06.2025 | 10,27 | 10,28 | 9,88 | 9,98 | -3,85% | 170.340.783,00 |
| 30.05.2025 | 10,18 | 10,46 | 10,12 | 10,38 | 1,57% | 152.191.621,00 |
| 29.05.2025 | 10,21 | 10,28 | 10,11 | 10,22 | 0,49% | 101.688.883,00 |
| 28.05.2025 | 10,31 | 10,34 | 10,15 | 10,17 | -1,36% | 102.335.584,00 |
| 27.05.2025 | 10,45 | 10,49 | 10,21 | 10,31 | -0,48% | 89.066.847,00 |
| 23.05.2025 | 10,30 | 10,41 | 10,29 | 10,36 | -0,77% | 80.519.024,00 |
| 22.05.2025 | 10,48 | 10,50 | 10,34 | 10,44 | -0,38% | 94.081.143,00 |
| 21.05.2025 | 10,66 | 10,69 | 10,45 | 10,48 | -2,24% | 89.090.498,00 |
| 20.05.2025 | 10,79 | 10,84 | 10,66 | 10,72 | -0,28% | 61.063.828,00 |
| 19.05.2025 | 10,69 | 10,79 | 10,63 | 10,75 | -0,46% | 60.195.734,00 |
| 16.05.2025 | 10,77 | 10,81 | 10,64 | 10,80 | 0,47% | 64.913.005,00 |
| 15.05.2025 | 10,59 | 10,78 | 10,55 | 10,75 | 0,94% | 71.096.528,00 |
| 14.05.2025 | 10,57 | 10,70 | 10,48 | 10,65 | 0,47% | 84.453.089,00 |
| 13.05.2025 | 10,60 | 10,63 | 10,42 | 10,60 | 0,47% | 83.671.012,00 |
| 12.05.2025 | 10,55 | 10,73 | 10,48 | 10,55 | 1,15% | 102.035.764,00 |
| 09.05.2025 | 10,36 | 10,49 | 10,35 | 10,43 | 1,46% | 76.350.701,00 |
| 08.05.2025 | 10,34 | 10,46 | 10,26 | 10,28 | 0,00% | 107.173.416,00 |
| 07.05.2025 | 10,46 | 10,51 | 10,12 | 10,28 | -1,53% | 116.936.644,00 |
| 06.05.2025 | 10,09 | 10,62 | 10,06 | 10,44 | 2,65% | 131.814.035,00 |