427,333$
0,48%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 423,21 | 430,28 | 421,01 | 426,93 | 0,38% | 262.698,00 |
| 19.12.2024 | 428,25 | 428,25 | 421,34 | 425,30 | 0,58% | 388.235,00 |
| 18.12.2024 | 434,39 | 436,85 | 420,63 | 422,83 | -2,20% | 302.323,00 |
| 17.12.2024 | 433,91 | 435,89 | 432,17 | 432,36 | -1,05% | 380.729,00 |
| 16.12.2024 | 445,82 | 445,82 | 436,43 | 436,96 | -3,79% | 325.311,00 |
| 13.12.2024 | 457,88 | 457,99 | 450,76 | 454,18 | 0,51% | 201.922,00 |
| 12.12.2024 | 451,21 | 455,68 | 450,65 | 451,86 | 0,52% | 208.985,00 |
| 11.12.2024 | 447,14 | 451,11 | 446,46 | 449,53 | 0,22% | 227.931,00 |
| 10.12.2024 | 449,40 | 450,97 | 445,70 | 448,56 | 0,02% | 235.328,00 |
| 09.12.2024 | 456,89 | 457,21 | 448,07 | 448,48 | -2,17% | 279.346,00 |
| 06.12.2024 | 452,36 | 458,48 | 451,92 | 458,44 | 2,90% | 362.588,00 |
| 05.12.2024 | 446,38 | 448,82 | 444,25 | 445,52 | -0,05% | 356.701,00 |
| 04.12.2024 | 448,70 | 448,70 | 442,72 | 445,73 | 0,27% | 306.521,00 |
| 03.12.2024 | 441,60 | 444,88 | 438,65 | 444,51 | 1,63% | 312.513,00 |
| 02.12.2024 | 435,85 | 438,44 | 433,78 | 437,40 | 0,75% | 223.902,00 |
| 29.11.2024 | 430,80 | 434,65 | 430,36 | 434,16 | 0,60% | 143.701,00 |
| 27.11.2024 | 433,08 | 435,11 | 431,14 | 431,57 | -0,03% | 167.219,00 |
| 26.11.2024 | 433,80 | 434,38 | 430,12 | 431,70 | -0,81% | 220.701,00 |
| 25.11.2024 | 438,27 | 440,90 | 435,00 | 435,24 | -0,54% | 340.614,00 |
| 22.11.2024 | 433,34 | 438,62 | 433,34 | 437,62 | 1,89% | 231.716,00 |
| 21.11.2024 | 427,36 | 431,33 | 425,21 | 429,51 | 0,55% | 217.342,00 |
| 20.11.2024 | 425,27 | 427,98 | 422,44 | 427,16 | -0,31% | 227.769,00 |
| 19.11.2024 | 428,00 | 430,49 | 425,25 | 428,48 | -1,49% | 313.630,00 |
| 18.11.2024 | 428,00 | 435,31 | 427,43 | 434,98 | 0,93% | 243.109,00 |
| 15.11.2024 | 436,00 | 436,50 | 430,00 | 430,99 | -2,13% | 280.182,00 |
| 14.11.2024 | 441,71 | 442,55 | 439,64 | 440,39 | 0,11% | 204.842,00 |
| 13.11.2024 | 436,60 | 441,90 | 435,02 | 439,89 | 0,63% | 277.809,00 |
| 12.11.2024 | 445,24 | 445,24 | 436,00 | 437,12 | -3,39% | 419.975,00 |
| 11.11.2024 | 454,80 | 457,65 | 451,77 | 452,46 | -0,44% | 324.699,00 |
| 08.11.2024 | 450,35 | 455,69 | 448,18 | 454,46 | 0,40% | 429.364,00 |
| 07.11.2024 | 446,82 | 456,56 | 446,78 | 452,66 | 2,18% | 516.935,00 |
| 06.11.2024 | 436,74 | 443,23 | 433,90 | 443,00 | 0,45% | 753.724,00 |
| 05.11.2024 | 446,93 | 453,15 | 439,22 | 441,00 | -7,36% | 1.518.371,00 |
| 04.11.2024 | 480,74 | 480,74 | 474,90 | 476,05 | -0,15% | 249.653,00 |
| 01.11.2024 | 482,01 | 482,80 | 475,37 | 476,76 | 0,18% | 298.396,00 |
| 31.10.2024 | 480,95 | 480,95 | 473,23 | 475,88 | -0,62% | 240.688,00 |
| 30.10.2024 | 478,60 | 484,62 | 477,63 | 478,84 | -1,86% | 264.881,00 |
| 29.10.2024 | 487,07 | 489,95 | 486,28 | 487,94 | -0,52% | 139.527,00 |
| 28.10.2024 | 488,84 | 491,30 | 488,27 | 490,48 | 1,19% | 144.802,00 |
| 25.10.2024 | 487,05 | 488,41 | 483,04 | 484,73 | -0,36% | 206.708,00 |
| 24.10.2024 | 485,00 | 487,43 | 480,32 | 486,48 | 0,84% | 405.973,00 |
| 23.10.2024 | 478,70 | 483,76 | 478,69 | 482,44 | 0,82% | 189.930,00 |
| 22.10.2024 | 478,80 | 480,22 | 476,77 | 478,51 | -0,35% | 232.024,00 |
| 21.10.2024 | 482,19 | 482,39 | 476,93 | 480,18 | -0,45% | 155.683,00 |
| 18.10.2024 | 481,36 | 484,47 | 479,43 | 482,35 | 0,01% | 267.910,00 |
| 17.10.2024 | 480,12 | 483,01 | 477,27 | 482,32 | 2,19% | 302.106,00 |
| 16.10.2024 | 469,24 | 472,58 | 468,63 | 471,99 | 0,26% | 158.394,00 |
| 15.10.2024 | 479,39 | 479,50 | 469,58 | 470,77 | -1,77% | 269.951,00 |
| 14.10.2024 | 476,22 | 479,39 | 475,53 | 479,23 | 2,16% | 245.108,00 |
| 11.10.2024 | 465,68 | 469,62 | 464,31 | 469,08 | 3,49% | 336.652,00 |
| 10.10.2024 | 454,64 | 455,30 | 451,24 | 453,27 | -0,71% | 214.904,00 |
| 09.10.2024 | 456,16 | 460,44 | 456,16 | 456,50 | -0,99% | 254.826,00 |
| 08.10.2024 | 456,65 | 461,06 | 454,49 | 461,06 | 2,56% | 424.262,00 |
| 07.10.2024 | 449,73 | 451,30 | 446,60 | 449,53 | -0,06% | 366.281,00 |
| 04.10.2024 | 448,24 | 450,90 | 446,79 | 449,81 | -0,06% | 289.954,00 |
| 03.10.2024 | 450,63 | 452,30 | 446,30 | 450,09 | -1,55% | 324.006,00 |
| 02.10.2024 | 459,31 | 459,80 | 455,93 | 457,16 | 0,29% | 287.247,00 |
| 01.10.2024 | 465,70 | 466,32 | 454,77 | 455,86 | -3,03% | 323.384,00 |
| 30.09.2024 | 471,99 | 473,58 | 465,00 | 470,11 | -0,33% | 222.215,00 |
| 27.09.2024 | 472,83 | 478,12 | 471,44 | 471,68 | -1,33% | 207.166,00 |
| 26.09.2024 | 478,58 | 481,38 | 475,03 | 478,03 | 0,83% | 210.539,00 |
| 25.09.2024 | 476,31 | 476,74 | 471,15 | 474,11 | -0,80% | 282.425,00 |
| 24.09.2024 | 474,06 | 478,00 | 473,96 | 477,93 | 0,20% | 321.691,00 |
| 23.09.2024 | 480,00 | 481,72 | 476,19 | 476,96 | 1,36% | 306.418,00 |
| 20.09.2024 | 470,85 | 471,49 | 466,10 | 470,56 | -0,74% | 316.157,00 |
| 19.09.2024 | 470,27 | 477,75 | 470,12 | 474,06 | 3,61% | 446.596,00 |
| 18.09.2024 | 462,24 | 464,07 | 456,52 | 457,53 | -1,14% | 308.426,00 |
| 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 |