13,260$
0,53%
Echtzeit-Aktienkurs Ford Motor Co.
Bid:
Ask:
Aktienkurse zur Ford Motor Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 51.814.318,00 |
| 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% | 95.749.455,00 |
| 19.11.2025 | 13,03 | 13,15 | 12,87 | 12,90 | -0,92% | 49.619.260,00 |
| 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% | 67.932.422,00 |
| 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% | 61.558.828,00 |
| 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% | 80.011.318,00 |
| 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% | 79.619.140,00 |
| 29.10.2025 | 13,10 | 13,39 | 13,07 | 13,24 | 0,84% | 121.293.857,00 |
| 28.10.2025 | 13,24 | 13,28 | 13,04 | 13,13 | -0,98% | 96.602.307,00 |
| 27.10.2025 | 13,80 | 13,80 | 13,21 | 13,26 | -4,19% | 140.570.723,00 |
| 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% | 465.519.338,00 |
| 22.10.2025 | 12,26 | 12,60 | 12,28 | 12,43 | -1,04% | 413.772.371,00 |
| 21.10.2025 | 12,26 | 12,63 | 12,07 | 12,56 | 4,75% | 295.923.321,00 |
| 20.10.2025 | 11,93 | 12,08 | 11,91 | 11,99 | 0,59% | 77.878.936,00 |
| 17.10.2025 | 11,74 | 12,01 | 11,72 | 11,92 | 1,53% | 107.633.522,00 |
| 16.10.2025 | 11,74 | 11,79 | 11,64 | 11,74 | -0,17% | 107.759.831,00 |
| 15.10.2025 | 11,68 | 11,78 | 11,64 | 11,76 | 0,94% | 88.887.906,00 |
| 14.10.2025 | 11,38 | 11,76 | 11,34 | 11,65 | 0,95% | 89.055.424,00 |
| 13.10.2025 | 11,49 | 11,63 | 11,46 | 11,54 | 1,14% | 73.834.240,00 |
| 10.10.2025 | 11,55 | 11,59 | 11,35 | 11,41 | -0,78% | 84.595.402,00 |
| 09.10.2025 | 11,75 | 11,77 | 11,48 | 11,50 | -2,04% | 69.867.367,00 |
| 08.10.2025 | 11,98 | 12,01 | 11,68 | 11,74 | -1,51% | 78.289.393,00 |
| 07.10.2025 | 12,50 | 12,53 | 11,74 | 11,92 | -6,14% | 154.037.859,00 |
| 06.10.2025 | 12,63 | 12,80 | 12,48 | 12,70 | 0,32% | 90.085.754,00 |
| 03.10.2025 | 12,24 | 12,66 | 12,21 | 12,66 | 3,60% | 7.091.373,00 |
| 02.10.2025 | 12,28 | 12,43 | 12,12 | 12,22 | -0,41% | 74.439.145,00 |
| 01.10.2025 | 12,12 | 12,28 | 12,04 | 12,27 | 2,59% | 73.216.226,00 |
| 30.09.2025 | 12,11 | 12,20 | 11,91 | 11,96 | -1,08% | 70.607.235,00 |
| 29.09.2025 | 12,10 | 12,12 | 11,89 | 12,09 | 0,67% | 83.107.567,00 |
| 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% | 67.572.620,00 |
| 24.09.2025 | 11,73 | 11,83 | 11,59 | 11,63 | -0,85% | 60.092.513,00 |
| 23.09.2025 | 11,70 | 11,93 | 11,70 | 11,73 | 0,60% | 55.599.181,00 |
| 22.09.2025 | 11,60 | 11,70 | 11,57 | 11,66 | 0,34% | 56.140.216,00 |
| 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% | 54.829.134,00 |
| 17.09.2025 | 11,63 | 11,88 | 11,55 | 11,66 | 0,43% | 68.448.807,00 |
| 16.09.2025 | 11,69 | 11,78 | 11,51 | 11,61 | -0,60% | 57.933.026,00 |
| 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% | 39.734.522,00 |
| 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% | 32.996.814,00 |
| 03.09.2025 | 11,67 | 11,73 | 11,57 | 11,62 | -0,85% | 47.590.936,00 |
| 02.09.2025 | 11,76 | 11,89 | 11,64 | 11,72 | -0,42% | 57.453.272,00 |
| 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% | 47.647.051,00 |
| 27.08.2025 | 11,82 | 11,98 | 11,81 | 11,91 | 0,59% | 40.252.606,00 |
| 26.08.2025 | 11,81 | 11,87 | 11,77 | 11,84 | 0,17% | 48.566.313,00 |
| 25.08.2025 | 11,72 | 11,85 | 11,68 | 11,82 | 0,68% | 44.809.519,00 |
| 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% | 51.711.515,00 |
| 20.08.2025 | 11,52 | 11,60 | 11,47 | 11,49 | -0,78% | 45.806.696,00 |
| 19.08.2025 | 11,52 | 11,73 | 11,49 | 11,58 | 1,05% | 57.848.571,00 |
| 18.08.2025 | 11,40 | 11,48 | 11,37 | 11,46 | 0,17% | 36.775.117,00 |
| 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% | 52.275.139,00 |
| 13.08.2025 | 11,27 | 11,49 | 11,19 | 11,44 | 1,69% | 63.196.854,00 |
| 12.08.2025 | 11,17 | 11,32 | 11,13 | 11,25 | 0,99% | 62.105.217,00 |
| 11.08.2025 | 11,30 | 11,57 | 11,06 | 11,14 | -1,59% | 84.189.786,00 |
| 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% | 71.513.766,00 |
| 06.08.2025 | 11,11 | 11,26 | 11,08 | 11,21 | 1,36% | 59.313.539,00 |
| 05.08.2025 | 10,98 | 11,10 | 10,90 | 11,06 | 1,00% | 58.620.744,00 |
| 04.08.2025 | 10,88 | 11,02 | 10,86 | 10,95 | 1,20% | 56.513.642,00 |
| 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% | 100.781.558,00 |
| 30.07.2025 | 11,13 | 11,13 | 10,82 | 10,87 | -1,90% | 74.497.396,00 |
| 29.07.2025 | 11,29 | 11,29 | 11,06 | 11,08 | -1,77% | 58.251.406,00 |
| 28.07.2025 | 11,48 | 11,49 | 11,25 | 11,28 | -1,66% | 53.994.231,00 |
| 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% | 63.463.257,00 |
| 23.07.2025 | 11,28 | 11,46 | 11,28 | 11,38 | 1,70% | 76.035.717,00 |
| 22.07.2025 | 11,24 | 11,29 | 11,08 | 11,19 | -1,06% | 79.157.234,00 |
| 21.07.2025 | 11,26 | 11,45 | 11,21 | 11,31 | 1,34% | 65.431.124,00 |
| 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% | 70.220.337,00 |
| 16.07.2025 | 11,35 | 11,45 | 11,15 | 11,24 | -2,85% | 106.763.291,00 |
| 15.07.2025 | 11,90 | 11,93 | 11,52 | 11,57 | -2,61% | 64.900.641,00 |
| 14.07.2025 | 11,76 | 11,90 | 11,67 | 11,88 | 0,85% | 61.997.374,00 |
| 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% | 67.078.958,00 |