12,086$
0,38%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 11,93 | 12,19 | 11,85 | 12,04 | -0,58% | 51.733.909,00 |
| 11.03.2026 | 12,27 | 12,49 | 12,03 | 12,11 | -1,06% | 50.074.537,00 |
| 10.03.2026 | 12,19 | 12,51 | 12,19 | 12,24 | 0,41% | 56.746.283,00 |
| 09.03.2026 | 11,94 | 12,20 | 11,80 | 12,19 | 0,33% | 69.430.522,00 |
| 06.03.2026 | 12,17 | 12,32 | 12,03 | 12,15 | -1,54% | 59.789.675,00 |
| 05.03.2026 | 12,70 | 12,75 | 12,24 | 12,34 | -3,67% | 71.498.556,00 |
| 04.03.2026 | 12,95 | 13,15 | 12,81 | 12,81 | 0,87% | 73.700.988,00 |
| 03.03.2026 | 13,07 | 13,18 | 12,68 | 12,70 | -5,15% | 102.039.196,00 |
| 02.03.2026 | 13,93 | 13,93 | 13,22 | 13,39 | -4,97% | 110.081.949,00 |
| 27.02.2026 | 14,32 | 14,57 | 14,03 | 14,09 | -2,22% | 73.015.214,00 |
| 26.02.2026 | 14,45 | 14,80 | 14,30 | 14,41 | -0,14% | 61.357.599,00 |
| 25.02.2026 | 14,25 | 14,49 | 14,15 | 14,43 | 1,62% | 58.910.897,00 |
| 24.02.2026 | 13,77 | 14,33 | 13,73 | 14,20 | 4,11% | 73.503.611,00 |
| 23.02.2026 | 13,98 | 14,04 | 13,57 | 13,64 | -2,64% | 58.370.810,00 |
| 20.02.2026 | 13,78 | 14,04 | 13,72 | 14,01 | 1,67% | 67.701.102,00 |
| 19.02.2026 | 13,77 | 13,95 | 13,69 | 13,78 | -0,51% | 58.268.473,00 |
| 18.02.2026 | 14,11 | 14,14 | 13,81 | 13,85 | -1,98% | 64.199.313,00 |
| 17.02.2026 | 14,09 | 14,17 | 13,93 | 14,13 | 0,07% | 57.684.793,00 |
| 13.02.2026 | 13,88 | 14,34 | 13,85 | 14,12 | 0,86% | 87.400.202,00 |
| 12.02.2026 | 13,90 | 14,36 | 13,85 | 14,00 | 1,08% | 133.257.187,00 |
| 11.02.2026 | 13,62 | 13,88 | 13,52 | 13,85 | 2,06% | 129.595.007,00 |
| 10.02.2026 | 13,64 | 13,74 | 13,57 | 13,57 | -0,15% | 80.827.666,00 |
| 09.02.2026 | 13,75 | 13,78 | 13,53 | 13,59 | -1,52% | 59.777.960,00 |
| 06.02.2026 | 13,78 | 13,88 | 13,67 | 13,80 | 0,58% | 55.588.190,00 |
| 05.02.2026 | 13,75 | 13,82 | 13,53 | 13,72 | -0,72% | 79.719.943,00 |
| 04.02.2026 | 13,72 | 14,00 | 13,69 | 13,82 | 0,66% | 70.488.674,00 |
| 03.02.2026 | 13,82 | 14,04 | 13,61 | 13,73 | -0,58% | 76.637.980,00 |
| 02.02.2026 | 13,86 | 13,90 | 13,75 | 13,81 | -0,50% | 54.218.120,00 |
| 30.01.2026 | 13,91 | 13,98 | 13,79 | 13,88 | -0,86% | 66.996.343,00 |
| 29.01.2026 | 13,89 | 14,09 | 13,80 | 14,00 | 1,30% | 84.803.904,00 |
| 28.01.2026 | 13,88 | 13,89 | 13,76 | 13,82 | -0,79% | 48.751.764,00 |
| 27.01.2026 | 13,64 | 13,95 | 13,51 | 13,93 | 3,65% | 100.003.667,00 |
| 26.01.2026 | 13,56 | 13,66 | 13,34 | 13,44 | -0,88% | 59.170.963,00 |
| 23.01.2026 | 13,70 | 13,70 | 13,55 | 13,56 | -1,09% | 39.702.051,00 |
| 22.01.2026 | 13,78 | 13,84 | 13,70 | 13,71 | -0,44% | 38.170.250,00 |
| 21.01.2026 | 13,41 | 13,77 | 13,41 | 13,77 | 3,69% | 58.160.147,00 |
| 20.01.2026 | 13,47 | 13,61 | 13,23 | 13,28 | -1,14% | 67.018.098,00 |
| 19.01.2026 | 13,44 | 13,50 | 13,42 | 13,43 | -1,23% | - |
| 16.01.2026 | 13,76 | 13,80 | 13,59 | 13,60 | -1,52% | 60.750.836,00 |
| 15.01.2026 | 13,92 | 14,13 | 13,79 | 13,81 | -0,22% | 44.241.477,00 |
| 14.01.2026 | 14,00 | 14,12 | 13,79 | 13,84 | -1,00% | 65.257.345,00 |
| 13.01.2026 | 14,06 | 14,13 | 13,96 | 13,98 | -0,36% | 57.287.144,00 |
| 12.01.2026 | 14,15 | 14,19 | 13,96 | 14,03 | -1,20% | 53.323.886,00 |
| 09.01.2026 | 14,35 | 14,41 | 14,09 | 14,20 | -1,39% | 68.332.447,00 |
| 08.01.2026 | 13,89 | 14,50 | 13,89 | 14,40 | 4,80% | 152.219.439,00 |
| 07.01.2026 | 13,80 | 13,82 | 13,59 | 13,74 | -0,43% | 50.457.695,00 |
| 06.01.2026 | 13,51 | 13,86 | 13,32 | 13,80 | 2,45% | 84.430.816,00 |
| 05.01.2026 | 13,25 | 13,48 | 13,20 | 13,47 | 0,97% | 49.292.204,00 |
| 02.01.2026 | 13,18 | 13,39 | 13,06 | 13,34 | 1,68% | 46.287.305,00 |
| 31.12.2025 | 13,21 | 13,22 | 13,12 | 13,12 | -0,83% | 26.302.260,00 |
| 30.12.2025 | 13,28 | 13,29 | 13,20 | 13,23 | -0,38% | 22.785.963,00 |
| 29.12.2025 | 13,27 | 13,31 | 13,24 | 13,28 | -0,23% | 23.159.104,00 |
| 26.12.2025 | 13,34 | 13,38 | 13,26 | 13,31 | -0,37% | 22.406.117,00 |
| 24.12.2025 | 13,30 | 13,38 | 13,25 | 13,36 | 0,53% | 14.227.582,00 |
| 23.12.2025 | 13,43 | 13,45 | 13,28 | 13,29 | -1,26% | 25.140.625,00 |
| 22.12.2025 | 13,51 | 13,61 | 13,42 | 13,46 | -0,07% | 30.092.448,00 |
| 19.12.2025 | 13,31 | 13,48 | 13,28 | 13,47 | 1,13% | 60.166.491,00 |
| 18.12.2025 | 13,38 | 13,47 | 13,25 | 13,32 | 0,08% | 52.316.426,00 |
| 17.12.2025 | 13,63 | 13,66 | 13,29 | 13,31 | -2,63% | 58.095.854,00 |
| 16.12.2025 | 13,72 | 13,99 | 13,57 | 13,67 | 0,15% | 69.237.002,00 |
| 15.12.2025 | 13,80 | 13,81 | 13,49 | 13,65 | -0,80% | 51.970.316,00 |
| 12.12.2025 | 13,67 | 13,84 | 13,67 | 13,76 | 0,95% | 47.856.748,00 |
| 11.12.2025 | 13,39 | 13,68 | 13,30 | 13,63 | 1,64% | 58.653.089,00 |
| 10.12.2025 | 13,08 | 13,42 | 13,07 | 13,41 | 2,52% | 71.998.672,00 |
| 09.12.2025 | 13,13 | 13,22 | 13,06 | 13,08 | -0,46% | 33.193.496,00 |
| 08.12.2025 | 13,07 | 13,16 | 12,95 | 13,14 | 0,84% | 42.087.694,00 |
| 05.12.2025 | 13,15 | 13,28 | 13,00 | 13,03 | -0,84% | 53.224.157,00 |
| 04.12.2025 | 13,19 | 13,24 | 13,06 | 13,14 | 0,38% | 47.241.536,00 |
| 03.12.2025 | 12,99 | 13,14 | 12,96 | 13,09 | 1,00% | 45.173.662,00 |
| 02.12.2025 | 13,19 | 13,19 | 12,87 | 12,96 | -1,52% | 57.269.491,00 |
| 01.12.2025 | 13,20 | 13,39 | 13,13 | 13,16 | -0,90% | 50.416.510,00 |
| 28.11.2025 | 13,21 | 13,34 | 13,18 | 13,28 | 0,68% | 29.533.655,00 |
| 26.11.2025 | 13,17 | 13,26 | 13,12 | 13,19 | 0,15% | 44.942.203,00 |
| 25.11.2025 | 12,99 | 13,26 | 12,98 | 13,17 | 1,62% | 52.611.142,00 |
| 24.11.2025 | 12,84 | 12,98 | 12,83 | 12,96 | 1,01% | 51.814.307,00 |
| 21.11.2025 | 12,51 | 12,94 | 12,49 | 12,83 | 3,38% | 73.721.456,00 |
| 20.11.2025 | 12,91 | 13,01 | 12,38 | 12,41 | -3,80% | 95.749.455,00 |
| 19.11.2025 | 13,03 | 13,15 | 12,86 | 12,90 | -0,92% | 49.474.265,00 |
| 18.11.2025 | 12,87 | 13,09 | 12,76 | 13,02 | 1,09% | 70.104.261,00 |
| 17.11.2025 | 13,18 | 13,18 | 12,78 | 12,88 | -2,35% | 73.186.808,00 |
| 14.11.2025 | 13,18 | 13,31 | 13,10 | 13,19 | -0,68% | 67.882.037,00 |
| 13.11.2025 | 13,40 | 13,50 | 13,25 | 13,28 | -1,26% | 70.908.059,00 |
| 12.11.2025 | 13,30 | 13,50 | 13,30 | 13,45 | 1,13% | 61.558.832,00 |
| 11.11.2025 | 13,19 | 13,44 | 13,19 | 13,30 | 1,06% | 79.580.716,00 |
| 10.11.2025 | 13,23 | 13,24 | 13,00 | 13,16 | -0,38% | 61.549.038,00 |
| 07.11.2025 | 12,96 | 13,24 | 12,95 | 13,21 | 0,69% | 78.750.483,00 |
| 06.11.2025 | 13,14 | 13,26 | 12,98 | 13,12 | 0,08% | 80.849.802,00 |
| 05.11.2025 | 12,92 | 13,31 | 12,88 | 13,11 | 2,50% | 79.049.249,00 |
| 04.11.2025 | 12,91 | 12,93 | 12,75 | 12,79 | -1,69% | 70.220.431,00 |
| 03.11.2025 | 13,10 | 13,10 | 12,90 | 13,01 | -0,91% | 80.333.750,00 |
| 31.10.2025 | 13,04 | 13,17 | 12,99 | 13,13 | 0,54% | 68.861.988,00 |
| 30.10.2025 | 13,14 | 13,29 | 13,06 | 13,06 | -1,36% | 80.766.301,00 |
| 29.10.2025 | 13,10 | 13,39 | 13,07 | 13,24 | 0,84% | 127.512.240,00 |
| 28.10.2025 | 13,24 | 13,28 | 13,04 | 13,13 | -0,98% | 96.738.451,00 |
| 27.10.2025 | 13,80 | 13,80 | 13,21 | 13,26 | -4,19% | 140.859.004,00 |
| 24.10.2025 | 12,73 | 13,97 | 12,71 | 13,84 | 12,27% | 298.016.580,00 |
| 23.10.2025 | 12,49 | 12,49 | 12,21 | 12,33 | -0,83% | - |
| 22.10.2025 | 12,53 | 12,60 | 12,28 | 12,43 | 3,67% | 415.062.173,00 |
| 21.10.2025 | 11,93 | 12,08 | 11,91 | 11,99 | 0,00% | 2.790.122,00 |
| 20.10.2025 | 11,93 | 12,08 | 11,91 | 11,99 | 0,58% | 77.878.936,00 |