11,945$
0,04%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 12,01 | 12,01 | 11,84 | 11,96 | 0,13% | 1.952.494,00 |
| 17.03.2026 | 11,86 | 12,03 | 11,84 | 11,94 | 1,96% | 59.438.416,00 |
| 16.03.2026 | 11,82 | 11,88 | 11,64 | 11,71 | 0,34% | 49.441.382,00 |
| 13.03.2026 | 12,11 | 12,13 | 11,65 | 11,67 | -3,07% | 48.546.476,00 |
| 12.03.2026 | 11,93 | 12,19 | 11,85 | 12,04 | -0,58% | 51.733.909,00 |
| 11.03.2026 | 12,19 | 12,49 | 12,03 | 12,11 | -1,06% | 50.074.538,00 |
| 10.03.2026 | 12,19 | 12,51 | 12,19 | 12,24 | 0,41% | 56.573.755,00 |
| 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 | -2,35% | 67.018.098,00 |
| 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% | 65.318.552,00 |
| 13.01.2026 | 14,06 | 14,13 | 13,96 | 13,98 | -0,36% | 58.867.535,00 |
| 12.01.2026 | 14,15 | 14,19 | 13,96 | 14,03 | -1,20% | 53.443.964,00 |
| 09.01.2026 | 14,35 | 14,41 | 14,09 | 14,20 | -1,39% | 68.436.178,00 |
| 08.01.2026 | 13,89 | 14,50 | 13,89 | 14,40 | 4,80% | 154.276.839,00 |
| 07.01.2026 | 13,80 | 13,82 | 13,59 | 13,74 | -0,43% | 50.608.950,00 |
| 06.01.2026 | 13,51 | 13,86 | 13,32 | 13,80 | 2,45% | 84.534.703,00 |
| 05.01.2026 | 13,25 | 13,48 | 13,20 | 13,47 | 0,97% | 50.135.246,00 |
| 02.01.2026 | 13,18 | 13,39 | 13,06 | 13,34 | 1,68% | 46.366.861,00 |
| 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% | 23.002.807,00 |
| 29.12.2025 | 13,27 | 13,31 | 13,24 | 13,28 | -0,23% | 24.398.306,00 |
| 26.12.2025 | 13,34 | 13,38 | 13,26 | 13,31 | -0,37% | 22.471.423,00 |
| 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% | 25.440.833,00 |
| 22.12.2025 | 13,51 | 13,61 | 13,42 | 13,46 | -0,07% | 31.106.109,00 |
| 19.12.2025 | 13,31 | 13,48 | 13,28 | 13,47 | 1,13% | 61.640.571,00 |
| 18.12.2025 | 13,38 | 13,47 | 13,25 | 13,32 | 0,08% | 52.604.828,00 |
| 17.12.2025 | 13,63 | 13,66 | 13,29 | 13,31 | -2,63% | 58.320.635,00 |
| 16.12.2025 | 13,72 | 13,99 | 13,57 | 13,67 | 0,15% | 69.408.875,00 |
| 15.12.2025 | 13,80 | 13,81 | 13,49 | 13,65 | -0,80% | 53.577.255,00 |
| 12.12.2025 | 13,67 | 13,84 | 13,67 | 13,76 | 0,95% | 48.337.280,00 |
| 11.12.2025 | 13,39 | 13,68 | 13,30 | 13,63 | 1,64% | 59.012.304,00 |
| 10.12.2025 | 13,08 | 13,42 | 13,07 | 13,41 | 2,52% | 72.210.701,00 |
| 09.12.2025 | 13,13 | 13,22 | 13,06 | 13,08 | -0,46% | 33.349.986,00 |
| 08.12.2025 | 13,07 | 13,16 | 12,95 | 13,14 | 0,84% | 45.580.830,00 |
| 05.12.2025 | 13,15 | 13,28 | 13,00 | 13,03 | -0,84% | 54.099.362,00 |
| 04.12.2025 | 13,19 | 13,24 | 13,06 | 13,14 | 0,38% | 47.554.803,00 |
| 03.12.2025 | 12,99 | 13,14 | 12,96 | 13,09 | 1,00% | 45.364.666,00 |
| 02.12.2025 | 13,19 | 13,19 | 12,87 | 12,96 | -1,52% | 57.641.703,00 |
| 01.12.2025 | 13,20 | 13,39 | 13,13 | 13,16 | -0,90% | 51.593.955,00 |
| 28.11.2025 | 13,21 | 13,34 | 13,18 | 13,28 | 0,68% | 29.536.180,00 |
| 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% | 52.884.970,00 |
| 24.11.2025 | 12,84 | 12,98 | 12,83 | 12,96 | 1,01% | 52.936.240,00 |
| 21.11.2025 | 12,51 | 12,94 | 12,49 | 12,83 | 3,38% | 74.048.860,00 |
| 20.11.2025 | 12,91 | 13,01 | 12,38 | 12,41 | -3,80% | 95.861.863,00 |
| 19.11.2025 | 13,03 | 13,15 | 12,86 | 12,90 | -0,92% | 49.619.260,00 |
| 18.11.2025 | 12,87 | 13,09 | 12,76 | 13,02 | 1,09% | 70.215.400,00 |
| 17.11.2025 | 13,18 | 13,18 | 12,78 | 12,88 | -2,35% | 73.404.381,00 |
| 14.11.2025 | 13,18 | 13,31 | 13,10 | 13,19 | -0,68% | 67.932.422,00 |
| 13.11.2025 | 13,40 | 13,50 | 13,25 | 13,28 | -1,26% | 71.481.613,00 |
| 12.11.2025 | 13,30 | 13,50 | 13,30 | 13,45 | 1,13% | 61.840.461,00 |
| 11.11.2025 | 13,19 | 13,44 | 13,19 | 13,30 | 1,06% | 79.742.405,00 |
| 10.11.2025 | 13,23 | 13,24 | 13,00 | 13,16 | -0,38% | 62.051.157,00 |
| 07.11.2025 | 12,96 | 13,24 | 12,95 | 13,21 | 0,69% | 80.011.318,00 |
| 06.11.2025 | 13,14 | 13,26 | 12,98 | 13,12 | 0,08% | 82.291.049,00 |
| 05.11.2025 | 12,92 | 13,31 | 12,88 | 13,11 | 2,50% | 79.134.307,00 |
| 04.11.2025 | 12,91 | 12,93 | 12,75 | 12,79 | -1,69% | 70.360.611,00 |
| 03.11.2025 | 13,10 | 13,10 | 12,90 | 13,01 | -0,91% | 80.419.403,00 |
| 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 | 12,16% | 298.366.862,00 |
| 23.10.2025 | 12,47 | 12,49 | 12,19 | 12,34 | -0,72% | 479.840.312,00 |