457,679$
-1,11%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 462,24 | 464,07 | 456,52 | 457,53 | -1,14% | 308.403,00 |
| 17.09.2024 | 466,70 | 468,38 | 462,59 | 462,82 | -0,18% | 246.896,00 |
| 16.09.2024 | 468,51 | 468,59 | 462,49 | 463,66 | -1,16% | 268.947,00 |
| 13.09.2024 | 471,23 | 473,50 | 468,51 | 469,09 | -0,60% | 225.894,00 |
| 12.09.2024 | 465,93 | 473,49 | 465,39 | 471,90 | -0,66% | 311.388,00 |
| 11.09.2024 | 467,99 | 475,17 | 463,78 | 475,05 | 1,71% | 332.508,00 |
| 10.09.2024 | 471,30 | 471,57 | 462,45 | 467,08 | -1,04% | 319.107,00 |
| 09.09.2024 | 471,66 | 475,48 | 470,37 | 471,98 | 0,27% | 172.020,00 |
| 06.09.2024 | 482,65 | 484,22 | 469,33 | 470,70 | -1,35% | 287.075,00 |
| 05.09.2024 | 472,92 | 478,05 | 471,24 | 477,15 | -2,01% | 286.789,00 |
| 04.09.2024 | 484,00 | 487,50 | 478,60 | 486,92 | 0,05% | 270.514,00 |
| 03.09.2024 | 497,66 | 498,23 | 484,54 | 486,68 | -2,04% | 248.668,00 |
| 30.08.2024 | 494,28 | 496,79 | 491,87 | 496,79 | 1,26% | 227.000,00 |
| 29.08.2024 | 489,24 | 495,39 | 487,09 | 490,59 | 0,79% | 222.706,00 |
| 28.08.2024 | 490,56 | 490,92 | 484,52 | 486,74 | -0,52% | 160.392,00 |
| 27.08.2024 | 482,76 | 491,59 | 482,14 | 489,26 | 1,96% | 298.597,00 |
| 26.08.2024 | 482,21 | 482,26 | 479,57 | 479,85 | -0,85% | 156.255,00 |
| 23.08.2024 | 480,50 | 484,26 | 480,20 | 483,94 | 1,45% | 214.685,00 |
| 22.08.2024 | 480,39 | 481,20 | 473,77 | 477,04 | -0,37% | 348.495,00 |
| 21.08.2024 | 475,11 | 480,76 | 474,18 | 478,79 | 2,58% | 387.534,00 |
| 20.08.2024 | 468,00 | 469,80 | 465,14 | 466,73 | 0,79% | 202.053,00 |
| 19.08.2024 | 460,57 | 466,20 | 460,57 | 463,06 | 0,73% | 266.403,00 |
| 16.08.2024 | 458,08 | 460,89 | 456,69 | 459,70 | 1,23% | 316.054,00 |
| 15.08.2024 | 458,33 | 463,00 | 453,35 | 454,13 | 0,27% | 425.153,00 |
| 14.08.2024 | 437,84 | 456,41 | 437,84 | 452,90 | 4,88% | 718.855,00 |
| 13.08.2024 | 423,92 | 432,54 | 423,40 | 431,81 | 2,24% | 205.388,00 |
| 12.08.2024 | 420,99 | 423,53 | 418,50 | 422,33 | 0,53% | 140.753,00 |
| 09.08.2024 | 421,11 | 422,26 | 419,39 | 420,11 | -0,10% | 193.365,00 |
| 08.08.2024 | 415,65 | 421,84 | 412,20 | 420,55 | 0,62% | 164.209,00 |
| 07.08.2024 | 425,44 | 426,30 | 417,25 | 417,95 | 0,27% | 190.181,00 |
| 06.08.2024 | 414,89 | 421,72 | 414,42 | 416,82 | -1,41% | 296.430,00 |
| 05.08.2024 | 414,35 | 428,38 | 413,01 | 422,78 | -2,49% | 546.900,00 |
| 02.08.2024 | 424,12 | 433,75 | 422,32 | 433,59 | 2,84% | 535.440,00 |
| 01.08.2024 | 429,42 | 433,98 | 416,18 | 421,62 | 2,08% | 410.548,00 |
| 31.07.2024 | 411,62 | 416,07 | 408,52 | 413,01 | 0,67% | 311.117,00 |
| 30.07.2024 | 414,24 | 415,14 | 409,11 | 410,27 | -0,35% | 170.043,00 |
| 29.07.2024 | 409,74 | 412,23 | 407,00 | 411,70 | -0,51% | 196.851,00 |
| 26.07.2024 | 410,00 | 415,84 | 408,48 | 413,80 | 1,94% | 175.953,00 |
| 25.07.2024 | 408,78 | 410,83 | 404,15 | 405,92 | -1,87% | 265.133,00 |
| 24.07.2024 | 416,40 | 417,40 | 413,00 | 413,67 | -2,24% | 259.582,00 |
| 23.07.2024 | 421,26 | 424,21 | 421,04 | 423,17 | -0,94% | 152.368,00 |
| 22.07.2024 | 421,24 | 427,67 | 419,70 | 427,19 | 2,61% | 236.993,00 |
| 19.07.2024 | 419,52 | 420,48 | 416,31 | 416,31 | -1,45% | 102.679,00 |
| 18.07.2024 | 426,90 | 427,07 | 419,76 | 422,43 | 0,41% | 168.507,00 |
| 17.07.2024 | 423,34 | 424,27 | 420,30 | 420,71 | -1,98% | 177.296,00 |
| 16.07.2024 | 426,72 | 429,84 | 425,48 | 429,22 | 0,15% | 157.902,00 |
| 15.07.2024 | 435,40 | 435,54 | 427,06 | 428,56 | -1,52% | 166.624,00 |
| 12.07.2024 | 430,14 | 436,54 | 430,14 | 435,16 | 1,56% | 163.630,00 |
| 11.07.2024 | 433,67 | 434,46 | 427,49 | 428,47 | -1,51% | 219.415,00 |
| 10.07.2024 | 429,10 | 435,05 | 429,03 | 435,05 | 2,05% | 133.618,00 |
| 09.07.2024 | 428,73 | 430,08 | 425,89 | 426,29 | -0,26% | 150.836,00 |
| 08.07.2024 | 430,02 | 430,28 | 427,15 | 427,38 | 1,18% | 194.449,00 |
| 05.07.2024 | 424,00 | 425,00 | 418,26 | 422,39 | -0,08% | 179.961,00 |
| 03.07.2024 | 419,70 | 422,72 | 418,05 | 422,72 | 2,01% | 198.243,00 |
| 02.07.2024 | 406,38 | 414,38 | 405,96 | 414,38 | 1,01% | 234.367,00 |
| 01.07.2024 | 411,00 | 411,70 | 408,50 | 410,24 | 0,46% | 187.428,00 |
| 28.06.2024 | 409,87 | 410,13 | 407,13 | 408,37 | -0,27% | 246.757,00 |
| 27.06.2024 | 410,00 | 412,21 | 409,00 | 409,46 | -0,74% | 254.158,00 |
| 26.06.2024 | 417,20 | 418,44 | 412,44 | 412,52 | -2,67% | 296.225,00 |
| 25.06.2024 | 422,83 | 425,05 | 422,79 | 423,82 | 0,51% | 232.399,00 |
| 24.06.2024 | 421,00 | 423,39 | 419,92 | 421,68 | 1,70% | 176.720,00 |
| 21.06.2024 | 412,77 | 414,88 | 410,17 | 414,65 | -1,29% | 216.467,00 |
| 20.06.2024 | 418,86 | 420,61 | 416,21 | 420,09 | 1,38% | 189.777,00 |
| 18.06.2024 | 415,17 | 415,17 | 411,09 | 414,36 | -0,41% | 103.151,00 |
| 17.06.2024 | 412,23 | 417,55 | 410,04 | 416,06 | 1,48% | 163.149,00 |
| 14.06.2024 | 404,40 | 410,18 | 403,01 | 409,98 | -1,61% | 346.641,00 |
| 13.06.2024 | 420,00 | 420,90 | 414,85 | 416,68 | -2,50% | 178.798,00 |
| 12.06.2024 | 423,34 | 429,14 | 422,20 | 427,36 | 4,00% | 356.722,00 |
| 11.06.2024 | 410,98 | 412,39 | 409,14 | 410,94 | -0,61% | 169.062,00 |
| 10.06.2024 | 411,15 | 414,19 | 410,76 | 413,48 | 0,13% | 107.104,00 |
| 07.06.2024 | 414,91 | 416,70 | 411,89 | 412,93 | -0,96% | 184.240,00 |
| 06.06.2024 | 423,18 | 423,54 | 416,49 | 416,92 | -1,30% | 393.522,00 |
| 05.06.2024 | 420,58 | 422,70 | 417,00 | 422,40 | 2,84% | 331.387,00 |
| 04.06.2024 | 410,56 | 413,36 | 410,10 | 410,74 | 0,41% | 195.123,00 |
| 03.06.2024 | 409,28 | 411,18 | 406,31 | 409,05 | -0,47% | 147.495,00 |
| 31.05.2024 | 408,56 | 411,22 | 407,27 | 411,00 | 0,49% | 177.603,00 |
| 30.05.2024 | 407,62 | 410,97 | 407,40 | 408,98 | 0,69% | 116.015,00 |
| 29.05.2024 | 406,84 | 407,88 | 404,84 | 406,19 | -1,44% | 257.260,00 |
| 28.05.2024 | 415,14 | 415,14 | 410,15 | 412,14 | -0,97% | 174.995,00 |
| 24.05.2024 | 416,32 | 418,50 | 415,52 | 416,16 | 0,64% | 169.697,00 |
| 23.05.2024 | 417,98 | 418,60 | 412,44 | 413,53 | -0,37% | 153.355,00 |
| 22.05.2024 | 417,91 | 418,71 | 413,81 | 415,05 | -0,79% | 223.234,00 |
| 21.05.2024 | 414,65 | 418,58 | 414,18 | 418,37 | 0,41% | 225.933,00 |
| 20.05.2024 | 419,66 | 420,60 | 416,40 | 416,65 | -1,34% | 185.419,00 |
| 17.05.2024 | 421,23 | 423,84 | 419,76 | 422,30 | 0,65% | 182.930,00 |
| 16.05.2024 | 420,70 | 421,72 | 418,42 | 419,57 | 0,57% | 266.836,00 |
| 15.05.2024 | 411,55 | 421,34 | 411,02 | 417,21 | 1,51% | 307.651,00 |
| 14.05.2024 | 406,98 | 411,66 | 406,73 | 411,02 | 1,30% | 135.419,00 |
| 13.05.2024 | 406,40 | 408,37 | 405,46 | 405,73 | 0,18% | 174.759,00 |
| 10.05.2024 | 403,32 | 405,51 | 400,47 | 405,00 | -0,60% | 222.446,00 |
| 09.05.2024 | 404,21 | 408,27 | 404,07 | 407,43 | 0,30% | 255.337,00 |
| 08.05.2024 | 400,00 | 409,26 | 399,27 | 406,22 | 1,30% | 442.563,00 |
| 07.05.2024 | 419,52 | 420,78 | 401,00 | 401,00 | -6,23% | 966.786,00 |
| 06.05.2024 | 426,63 | 428,52 | 425,46 | 427,66 | -0,61% | 307.543,00 |
| 03.05.2024 | 432,07 | 434,10 | 428,82 | 430,29 | 1,35% | 288.971,00 |
| 02.05.2024 | 423,29 | 425,00 | 419,86 | 424,56 | 2,07% | 214.124,00 |
| 01.05.2024 | 417,95 | 421,58 | 414,31 | 415,94 | 0,06% | 109.895,00 |
| 30.04.2024 | 416,55 | 419,52 | 413,01 | 415,70 | -1,60% | 217.700,00 |
| 29.04.2024 | 418,92 | 422,75 | 417,69 | 422,44 | 0,00% | 146.783,00 |
| 26.04.2024 | 417,02 | 422,73 | 416,73 | 422,46 | 2,49% | 217.590,00 |