392,247$
0,62%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 394,75 | 394,75 | 389,36 | 389,83 | -2,01% | 504.222,00 |
| 18.11.2025 | 399,12 | 399,73 | 394,40 | 397,83 | -1,86% | 585.751,00 |
| 17.11.2025 | 408,57 | 412,23 | 404,34 | 405,38 | -2,82% | 751.267,00 |
| 14.11.2025 | 414,92 | 419,53 | 413,84 | 417,16 | -0,16% | 571.725,00 |
| 13.11.2025 | 420,87 | 425,19 | 417,37 | 417,81 | -0,41% | 636.714,00 |
| 12.11.2025 | 430,85 | 432,36 | 418,43 | 419,52 | -0,70% | 977.767,00 |
| 11.11.2025 | 417,89 | 423,44 | 417,78 | 422,46 | 2,69% | 868.861,00 |
| 10.11.2025 | 412,29 | 414,75 | 411,08 | 411,40 | -0,45% | 541.977,00 |
| 07.11.2025 | 407,00 | 413,39 | 406,30 | 413,26 | 1,88% | 627.142,00 |
| 06.11.2025 | 407,67 | 409,30 | 402,51 | 405,62 | -0,26% | 828.242,00 |
| 05.11.2025 | 405,51 | 409,05 | 403,96 | 406,67 | 1,82% | 741.848,00 |
| 04.11.2025 | 395,68 | 406,95 | 395,19 | 399,39 | 1,88% | 1.571.837,00 |
| 03.11.2025 | 396,16 | 397,14 | 390,33 | 392,03 | -2,95% | 943.475,00 |
| 31.10.2025 | 400,00 | 404,95 | 397,45 | 403,95 | 2,01% | 1.015.797,00 |
| 30.10.2025 | 388,00 | 396,74 | 387,33 | 396,00 | 1,16% | 605.851,00 |
| 29.10.2025 | 398,07 | 398,68 | 389,15 | 391,44 | -2,69% | 1.046.908,00 |
| 28.10.2025 | 405,69 | 405,69 | 399,55 | 402,27 | -1,27% | 686.261,00 |
| 27.10.2025 | 409,73 | 409,94 | 407,09 | 407,46 | -0,21% | 445.823,00 |
| 24.10.2025 | 408,97 | 411,39 | 407,55 | 408,31 | 1,33% | 710.314,00 |
| 23.10.2025 | 398,60 | 404,82 | 397,38 | 402,93 | 2,25% | 649.375,00 |
| 22.10.2025 | 399,12 | 399,49 | 392,17 | 394,06 | -1,60% | 949.040,00 |
| 21.10.2025 | 398,45 | 401,22 | 395,67 | 400,46 | 0,54% | 739.731,00 |
| 20.10.2025 | 395,70 | 399,05 | 393,84 | 398,31 | -0,17% | 642.369,00 |
| 17.10.2025 | 393,32 | 400,55 | 391,82 | 399,00 | 1,67% | - |
| 16.10.2025 | 393,37 | 400,28 | 390,78 | 392,46 | 0,74% | 1.362.380,00 |
| 15.10.2025 | 381,13 | 391,76 | 379,69 | 389,56 | 1,93% | 1.534.690,00 |
| 14.10.2025 | 375,81 | 386,61 | 372,31 | 382,19 | 0,92% | 1.839.359,00 |
| 13.10.2025 | 386,71 | 387,14 | 377,64 | 378,72 | -4,30% | 2.624.334,00 |
| 10.10.2025 | 412,24 | 412,98 | 393,38 | 395,72 | -2,86% | 2.619.622,00 |
| 09.10.2025 | 419,18 | 422,90 | 402,86 | 407,38 | -14,99% | 4.872.852,00 |
| 08.10.2025 | 488,17 | 490,54 | 477,01 | 479,21 | -2,37% | 488.344,00 |
| 07.10.2025 | 493,42 | 495,00 | 488,98 | 490,86 | -0,14% | 407.814,00 |
| 06.10.2025 | 501,40 | 501,40 | 490,47 | 491,53 | -1,92% | 441.002,00 |
| 03.10.2025 | 499,44 | 503,78 | 497,69 | 501,15 | -0,58% | 479.438,00 |
| 02.10.2025 | 501,91 | 504,49 | 496,41 | 504,09 | 2,83% | 482.660,00 |
| 01.10.2025 | 482,77 | 490,99 | 481,75 | 490,24 | 1,03% | 375.109,00 |
| 30.09.2025 | 482,10 | 485,52 | 480,80 | 485,22 | 0,66% | 229.934,00 |
| 29.09.2025 | 481,63 | 483,11 | 480,11 | 482,04 | 1,41% | 249.115,00 |
| 26.09.2025 | 474,10 | 476,07 | 472,22 | 475,36 | 0,46% | 183.755,00 |
| 25.09.2025 | 474,70 | 476,14 | 468,83 | 473,17 | -1,55% | 353.652,00 |
| 24.09.2025 | 479,53 | 481,52 | 477,94 | 480,60 | -1,21% | 324.886,00 |
| 23.09.2025 | 487,49 | 491,01 | 484,87 | 486,50 | 1,83% | 426.269,00 |
| 22.09.2025 | 474,30 | 479,45 | 473,70 | 477,74 | -0,39% | 327.274,00 |
| 19.09.2025 | 482,23 | 482,45 | 475,01 | 479,59 | -0,86% | 456.656,00 |
| 18.09.2025 | 476,17 | 485,09 | 475,60 | 483,77 | 2,92% | 365.515,00 |
| 17.09.2025 | 470,33 | 473,50 | 467,47 | 470,03 | -2,14% | 386.209,00 |
| 16.09.2025 | 488,58 | 488,71 | 480,14 | 480,33 | 0,29% | 301.384,00 |
| 15.09.2025 | 478,27 | 479,81 | 475,11 | 478,94 | 0,20% | 241.547,00 |
| 12.09.2025 | 476,56 | 479,10 | 476,00 | 478,00 | -0,28% | 158.821,00 |
| 11.09.2025 | 475,71 | 481,38 | 475,07 | 479,36 | 1,21% | 210.245,00 |
| 10.09.2025 | 478,33 | 481,23 | 472,66 | 473,62 | -1,25% | 321.220,00 |
| 09.09.2025 | 477,56 | 480,52 | 473,43 | 479,62 | 0,14% | 310.159,00 |
| 08.09.2025 | 484,00 | 485,78 | 478,57 | 478,97 | -2,01% | 464.383,00 |
| 05.09.2025 | 493,84 | 497,20 | 488,63 | 488,77 | -1,30% | 279.304,00 |
| 04.09.2025 | 494,96 | 498,70 | 494,65 | 495,19 | 0,07% | 331.488,00 |
| 03.09.2025 | 492,00 | 495,69 | 490,30 | 494,82 | 0,56% | 320.855,00 |
| 02.09.2025 | 482,90 | 492,23 | 482,30 | 492,08 | 3,12% | 405.559,00 |
| 29.08.2025 | 477,12 | 478,28 | 475,22 | 477,21 | -0,37% | 186.886,00 |
| 28.08.2025 | 479,60 | 480,22 | 475,93 | 478,98 | 2,05% | 304.394,00 |
| 27.08.2025 | 471,08 | 474,40 | 468,92 | 469,36 | 0,30% | 233.171,00 |
| 26.08.2025 | 469,61 | 471,26 | 466,38 | 467,94 | 0,09% | 224.466,00 |
| 25.08.2025 | 470,96 | 473,07 | 467,53 | 467,54 | -0,74% | 242.458,00 |
| 22.08.2025 | 469,16 | 476,55 | 468,40 | 471,02 | 0,86% | 319.858,00 |
| 21.08.2025 | 466,07 | 467,08 | 462,08 | 467,02 | -0,30% | 536.885,00 |
| 20.08.2025 | 471,30 | 472,62 | 467,60 | 468,42 | -0,65% | 243.606,00 |
| 19.08.2025 | 467,74 | 473,43 | 466,95 | 471,50 | 1,80% | 381.270,00 |
| 18.08.2025 | 460,55 | 464,13 | 459,78 | 463,17 | 0,57% | 302.709,00 |
| 15.08.2025 | 465,76 | 466,86 | 459,62 | 460,55 | -0,84% | 314.123,00 |
| 14.08.2025 | 454,60 | 465,10 | 454,41 | 464,43 | 2,93% | 777.998,00 |
| 13.08.2025 | 449,45 | 452,35 | 446,54 | 451,21 | 1,13% | 468.444,00 |
| 12.08.2025 | 442,75 | 447,66 | 440,00 | 446,16 | 1,09% | 353.453,00 |
| 11.08.2025 | 445,12 | 445,53 | 440,75 | 441,35 | -0,56% | 318.803,00 |
| 08.08.2025 | 448,77 | 449,91 | 442,64 | 443,84 | -1,08% | 480.374,00 |
| 07.08.2025 | 442,66 | 449,42 | 441,42 | 448,68 | 1,30% | 634.025,00 |
| 06.08.2025 | 439,19 | 443,70 | 437,71 | 442,92 | 0,26% | 469.052,00 |
| 05.08.2025 | 443,91 | 449,99 | 441,76 | 441,79 | 0,79% | 821.301,00 |
| 04.08.2025 | 436,28 | 441,93 | 435,29 | 438,32 | 0,48% | 933.447,00 |
| 01.08.2025 | 429,38 | 441,61 | 428,01 | 436,24 | -1,61% | 1.678.038,00 |
| 31.07.2025 | 456,27 | 458,66 | 431,99 | 443,39 | -11,11% | 2.313.927,00 |
| 30.07.2025 | 502,92 | 505,54 | 496,66 | 498,79 | -1,31% | 298.570,00 |
| 29.07.2025 | 509,21 | 509,82 | 505,42 | 505,42 | -0,37% | 228.256,00 |
| 28.07.2025 | 515,00 | 515,00 | 506,61 | 507,31 | -2,00% | 247.074,00 |
| 25.07.2025 | 513,94 | 519,10 | 512,34 | 517,65 | 0,28% | 271.772,00 |
| 24.07.2025 | 514,83 | 518,79 | 514,83 | 516,20 | -0,26% | 215.318,00 |
| 23.07.2025 | 511,00 | 517,57 | 505,92 | 517,56 | 3,34% | 390.481,00 |
| 22.07.2025 | 506,95 | 507,55 | 500,00 | 500,81 | -1,29% | 231.303,00 |
| 21.07.2025 | 506,00 | 510,38 | 503,29 | 507,34 | 0,38% | 196.133,00 |
| 18.07.2025 | 508,25 | 510,59 | 504,13 | 505,40 | -0,16% | 372.305,00 |
| 17.07.2025 | 502,82 | 508,26 | 500,45 | 506,19 | 0,18% | 475.702,00 |
| 16.07.2025 | 493,08 | 506,14 | 492,64 | 505,30 | 3,73% | 552.399,00 |
| 15.07.2025 | 491,32 | 491,85 | 485,00 | 487,11 | -0,24% | 222.450,00 |
| 14.07.2025 | 487,00 | 490,88 | 486,54 | 488,29 | -0,48% | 220.300,00 |
| 11.07.2025 | 493,61 | 494,98 | 490,37 | 490,66 | -1,46% | 268.265,00 |
| 10.07.2025 | 495,08 | 499,06 | 493,00 | 497,94 | 1,41% | 316.249,00 |
| 09.07.2025 | 489,44 | 491,12 | 487,25 | 491,01 | 0,40% | 198.441,00 |
| 08.07.2025 | 486,15 | 491,56 | 485,98 | 489,03 | 0,56% | 365.476,00 |
| 07.07.2025 | 485,20 | 488,58 | 484,04 | 486,32 | -0,79% | 262.821,00 |
| 03.07.2025 | 491,19 | 492,44 | 489,15 | 490,20 | -0,28% | 201.602,00 |
| 02.07.2025 | 487,82 | 491,60 | 484,98 | 491,56 | 0,45% | 288.330,00 |
| 01.07.2025 | 487,53 | 490,98 | 484,87 | 489,37 | -0,28% | 354.179,00 |