488,124$
1,54%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 486,80 | 489,01 | 485,25 | 488,28 | 1,57% | 269.793,00 |
| 08.05.2025 | 484,25 | 487,28 | 480,71 | 480,71 | 0,83% | 353.052,00 |
| 07.05.2025 | 470,55 | 478,41 | 469,74 | 476,74 | 0,55% | 297.888,00 |
| 06.05.2025 | 470,75 | 477,29 | 468,45 | 474,14 | 1,65% | 433.392,00 |
| 05.05.2025 | 467,17 | 468,83 | 463,60 | 466,46 | 0,78% | 308.092,00 |
| 02.05.2025 | 463,95 | 466,82 | 462,18 | 462,84 | 0,59% | 408.431,00 |
| 01.05.2025 | 462,57 | 464,68 | 458,95 | 460,12 | -0,36% | 247.428,00 |
| 30.04.2025 | 453,34 | 461,92 | 449,32 | 461,78 | -0,21% | 361.837,00 |
| 29.04.2025 | 457,94 | 463,31 | 457,90 | 462,74 | 0,99% | 262.319,00 |
| 28.04.2025 | 454,88 | 458,52 | 452,46 | 458,20 | -0,56% | 330.490,00 |
| 25.04.2025 | 458,27 | 460,98 | 456,06 | 460,80 | 0,87% | 250.169,00 |
| 24.04.2025 | 454,33 | 456,99 | 452,57 | 456,82 | 3,43% | 415.195,00 |
| 23.04.2025 | 446,08 | 448,58 | 439,75 | 441,68 | -1,23% | 340.672,00 |
| 22.04.2025 | 445,05 | 449,88 | 444,17 | 447,16 | 2,85% | 371.645,00 |
| 21.04.2025 | 436,82 | 437,27 | 430,54 | 434,76 | -1,18% | 238.661,00 |
| 17.04.2025 | 439,49 | 441,61 | 435,56 | 439,97 | 1,67% | 239.653,00 |
| 16.04.2025 | 433,46 | 436,93 | 429,88 | 432,75 | -0,28% | 340.801,00 |
| 15.04.2025 | 434,07 | 437,74 | 431,57 | 433,98 | 1,04% | 266.508,00 |
| 14.04.2025 | 429,07 | 434,75 | 426,44 | 429,53 | 0,22% | 434.543,00 |
| 11.04.2025 | 418,35 | 428,86 | 415,47 | 428,58 | 1,13% | 613.099,00 |
| 10.04.2025 | 421,87 | 427,94 | 413,00 | 423,81 | -1,90% | 616.402,00 |
| 09.04.2025 | 405,29 | 434,04 | 397,80 | 432,00 | 8,58% | 1.022.619,00 |
| 08.04.2025 | 408,80 | 413,23 | 393,35 | 397,86 | -0,21% | 1.005.832,00 |
| 07.04.2025 | 398,92 | 421,98 | 391,54 | 398,70 | -3,89% | 1.135.072,00 |
| 04.04.2025 | 424,17 | 432,05 | 414,27 | 414,85 | -3,80% | 1.227.831,00 |
| 03.04.2025 | 438,09 | 439,85 | 429,28 | 431,23 | -1,67% | 608.520,00 |
| 02.04.2025 | 433,46 | 440,80 | 432,21 | 438,54 | 1,84% | 601.898,00 |
| 01.04.2025 | 433,02 | 435,48 | 428,00 | 430,61 | 0,64% | 594.773,00 |
| 31.03.2025 | 425,88 | 430,12 | 421,14 | 427,88 | -0,43% | 446.013,00 |
| 28.03.2025 | 436,89 | 438,67 | 427,57 | 429,71 | 0,68% | 1.146.934,00 |
| 27.03.2025 | 406,39 | 426,99 | 402,90 | 426,82 | 3,16% | 1.514.231,00 |
| 26.03.2025 | 421,01 | 424,60 | 409,07 | 413,73 | -4,67% | 1.066.040,00 |
| 25.03.2025 | 435,85 | 436,48 | 431,26 | 433,98 | -0,42% | 356.208,00 |
| 24.03.2025 | 432,00 | 437,22 | 430,22 | 435,83 | -0,11% | 490.879,00 |
| 21.03.2025 | 435,73 | 438,41 | 433,45 | 436,32 | -1,74% | 475.145,00 |
| 20.03.2025 | 445,81 | 447,80 | 442,88 | 444,03 | -2,04% | 461.103,00 |
| 19.03.2025 | 450,98 | 455,63 | 447,61 | 453,28 | 1,53% | 254.940,00 |
| 18.03.2025 | 450,80 | 451,89 | 445,29 | 446,43 | -1,71% | 318.074,00 |
| 17.03.2025 | 449,64 | 455,94 | 449,18 | 454,20 | 1,11% | 246.490,00 |
| 14.03.2025 | 448,45 | 451,18 | 445,76 | 449,23 | 1,94% | 303.192,00 |
| 13.03.2025 | 443,10 | 444,99 | 439,51 | 440,66 | -2,15% | 437.720,00 |
| 12.03.2025 | 445,53 | 452,73 | 443,27 | 450,35 | 2,06% | 385.602,00 |
| 11.03.2025 | 442,24 | 444,65 | 433,81 | 441,25 | 0,95% | 536.592,00 |
| 10.03.2025 | 451,43 | 451,43 | 433,47 | 437,08 | -2,78% | 517.934,00 |
| 07.03.2025 | 443,42 | 453,03 | 443,42 | 449,56 | 0,64% | 443.520,00 |
| 06.03.2025 | 445,39 | 452,39 | 443,85 | 446,70 | -2,72% | 546.874,00 |
| 05.03.2025 | 456,88 | 459,97 | 452,94 | 459,20 | -0,08% | 573.790,00 |
| 04.03.2025 | 459,60 | 465,54 | 453,01 | 459,59 | -0,99% | 459.453,00 |
| 03.03.2025 | 473,55 | 476,18 | 459,51 | 464,20 | -0,08% | 685.432,00 |
| 28.02.2025 | 465,00 | 468,62 | 457,59 | 464,57 | 0,88% | 572.793,00 |
| 27.02.2025 | 464,34 | 467,59 | 457,90 | 460,50 | -4,06% | 1.215.862,00 |
| 26.02.2025 | 504,30 | 508,58 | 476,44 | 480,00 | -4,86% | 934.676,00 |
| 25.02.2025 | 509,13 | 509,13 | 499,86 | 504,50 | 1,06% | 283.654,00 |
| 24.02.2025 | 504,14 | 505,57 | 498,70 | 499,22 | -0,84% | 237.763,00 |
| 21.02.2025 | 507,79 | 508,20 | 498,58 | 503,43 | -0,93% | 282.928,00 |
| 20.02.2025 | 501,75 | 508,15 | 499,75 | 508,15 | 1,46% | 215.100,00 |
| 19.02.2025 | 502,60 | 502,74 | 498,45 | 500,84 | -0,76% | 171.358,00 |
| 18.02.2025 | 507,45 | 508,03 | 501,69 | 504,69 | -1,53% | 273.946,00 |
| 17.02.2025 | 510,78 | 512,98 | 510,78 | 512,51 | 1,72% | - |
| 14.02.2025 | 503,86 | 507,20 | 501,74 | 503,84 | 2,73% | 379.637,00 |
| 13.02.2025 | 490,60 | 496,27 | 487,89 | 490,45 | 1,64% | 419.231,00 |
| 12.02.2025 | 478,00 | 483,98 | 476,45 | 482,55 | 1,60% | 368.030,00 |
| 11.02.2025 | 466,57 | 477,00 | 466,00 | 474,96 | 3,07% | 596.660,00 |
| 10.02.2025 | 455,42 | 461,19 | 453,55 | 460,80 | 3,22% | 388.490,00 |
| 07.02.2025 | 453,39 | 454,60 | 446,13 | 446,44 | -3,28% | 398.078,00 |
| 06.02.2025 | 462,16 | 464,31 | 459,89 | 461,56 | -0,57% | 396.864,00 |
| 05.02.2025 | 460,17 | 465,07 | 457,51 | 464,19 | 1,06% | 539.356,00 |
| 04.02.2025 | 453,69 | 470,16 | 453,58 | 459,30 | 7,08% | 938.972,00 |
| 03.02.2025 | 423,25 | 429,83 | 419,96 | 428,94 | 0,10% | 484.586,00 |
| 31.01.2025 | 431,30 | 437,14 | 428,34 | 428,52 | -0,79% | 372.385,00 |
| 30.01.2025 | 429,86 | 434,84 | 428,08 | 431,95 | 0,69% | 474.019,00 |
| 29.01.2025 | 430,03 | 432,16 | 427,12 | 428,99 | -0,49% | 298.824,00 |
| 28.01.2025 | 432,37 | 432,73 | 426,06 | 431,09 | -0,28% | 295.803,00 |
| 27.01.2025 | 426,47 | 432,64 | 425,85 | 432,32 | -0,01% | 321.278,00 |
| 24.01.2025 | 431,25 | 433,32 | 430,00 | 432,37 | 0,56% | 349.112,00 |
| 23.01.2025 | 428,64 | 431,35 | 425,64 | 429,98 | -0,58% | 341.701,00 |
| 22.01.2025 | 436,50 | 436,50 | 432,10 | 432,50 | -1,76% | 212.891,00 |
| 21.01.2025 | 436,97 | 440,60 | 434,70 | 440,23 | 1,00% | 274.983,00 |
| 17.01.2025 | 437,49 | 438,68 | 435,38 | 435,87 | 0,68% | 167.686,00 |
| 16.01.2025 | 432,97 | 434,57 | 432,10 | 432,94 | 0,29% | 180.828,00 |
| 15.01.2025 | 432,35 | 432,79 | 429,07 | 431,68 | 2,30% | 212.075,00 |
| 14.01.2025 | 423,90 | 424,48 | 420,28 | 421,97 | 0,86% | 270.455,00 |
| 13.01.2025 | 416,40 | 418,93 | 414,41 | 418,37 | -2,54% | 292.699,00 |
| 10.01.2025 | 433,16 | 434,39 | 427,45 | 429,29 | -1,06% | 215.173,00 |
| 08.01.2025 | 428,32 | 434,49 | 427,46 | 433,87 | 1,38% | 238.176,00 |
| 07.01.2025 | 430,82 | 431,61 | 426,82 | 427,97 | 0,28% | 169.027,00 |
| 06.01.2025 | 425,25 | 428,47 | 423,62 | 426,77 | 2,24% | 235.206,00 |
| 03.01.2025 | 416,51 | 419,85 | 413,17 | 417,42 | 0,24% | 243.355,00 |
| 02.01.2025 | 421,00 | 423,16 | 416,38 | 416,42 | -1,98% | 283.408,00 |
| 31.12.2024 | 425,00 | 426,66 | 422,61 | 424,84 | -0,45% | 138.881,00 |
| 30.12.2024 | 428,25 | 429,30 | 424,95 | 426,77 | -1,24% | 150.257,00 |
| 27.12.2024 | 429,72 | 432,72 | 428,30 | 432,15 | 0,09% | 171.221,00 |
| 26.12.2024 | 434,00 | 435,14 | 431,50 | 431,74 | -0,52% | 158.525,00 |
| 24.12.2024 | 431,08 | 434,03 | 430,47 | 433,98 | 0,89% | 82.609,00 |
| 23.12.2024 | 424,38 | 431,24 | 422,29 | 430,15 | 0,75% | 225.703,00 |
| 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 |