415,705$
-0,33%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 416,55 | 420,36 | 416,21 | 417,10 | 0,54% | 475.432,00 |
| 14.08.2026 | 416,31 | 417,78 | 412,43 | 414,85 | 0,62% | 291.188,00 |
| 13.08.2026 | 410,01 | 413,40 | 408,92 | 412,29 | 1,25% | 340.948,00 |
| 12.08.2026 | 408,93 | 410,26 | 404,62 | 407,21 | -0,74% | 377.378,00 |
| 11.08.2026 | 410,13 | 412,72 | 407,80 | 410,26 | 0,86% | 257.690,00 |
| 10.08.2026 | 408,17 | 408,30 | 404,51 | 406,77 | -1,33% | 410.451,00 |
| 07.08.2026 | 411,33 | 413,29 | 409,64 | 412,26 | 1,22% | 621.909,00 |
| 06.08.2026 | 411,79 | 414,52 | 405,30 | 407,28 | 0,12% | 723.782,00 |
| 05.08.2026 | 406,70 | 408,17 | 405,36 | 406,80 | 1,00% | 474.759,00 |
| 04.08.2026 | 400,00 | 405,93 | 399,20 | 402,79 | 0,38% | 466.349,00 |
| 03.08.2026 | 404,72 | 408,91 | 396,41 | 401,28 | 1,88% | 693.031,00 |
| 31.07.2026 | 397,30 | 398,21 | 388,40 | 393,87 | -0,97% | 819.288,00 |
| 30.07.2026 | 390,00 | 403,00 | 381,44 | 397,73 | 3,12% | 1.165.549,00 |
| 29.07.2026 | 387,29 | 391,00 | 382,00 | 385,69 | -1,14% | 840.019,00 |
| 28.07.2026 | 384,65 | 391,20 | 382,45 | 390,14 | 2,67% | 642.537,00 |
| 27.07.2026 | 372,05 | 380,71 | 372,01 | 380,01 | 5,52% | 707.262,00 |
| 24.07.2026 | 357,56 | 363,01 | 356,32 | 360,14 | 0,19% | 277.514,00 |
| 23.07.2026 | 364,28 | 364,66 | 357,67 | 359,44 | -3,27% | 367.321,00 |
| 22.07.2026 | 374,06 | 374,96 | 371,61 | 371,61 | 0,44% | 219.713,00 |
| 21.07.2026 | 370,67 | 371,59 | 367,21 | 369,97 | -0,42% | 211.663,00 |
| 20.07.2026 | 375,65 | 375,75 | 370,97 | 371,52 | -1,41% | 322.938,00 |
| 17.07.2026 | 379,55 | 379,58 | 375,63 | 376,83 | -1,50% | 343.122,00 |
| 16.07.2026 | 377,92 | 382,96 | 376,88 | 382,58 | 1,82% | 364.258,00 |
| 15.07.2026 | 372,50 | 377,93 | 371,96 | 375,74 | 1,78% | 313.289,00 |
| 14.07.2026 | 370,76 | 373,63 | 369,09 | 369,16 | -1,02% | 281.153,00 |
| 13.07.2026 | 376,03 | 380,05 | 372,28 | 372,98 | -0,97% | 304.674,00 |
| 10.07.2026 | 379,30 | 380,34 | 376,02 | 376,64 | 0,53% | 250.141,00 |
| 09.07.2026 | 372,02 | 376,74 | 371,50 | 374,67 | -0,10% | 287.855,00 |
| 08.07.2026 | 378,09 | 379,54 | 372,78 | 375,03 | -3,09% | 403.139,00 |
| 07.07.2026 | 398,17 | 398,41 | 386,92 | 386,99 | -1,24% | 366.056,00 |
| 06.07.2026 | 386,73 | 392,25 | 382,88 | 391,86 | 1,79% | 662.323,00 |
| 02.07.2026 | 380,00 | 385,49 | 376,97 | 384,97 | 2,75% | 624.025,00 |
| 01.07.2026 | 374,43 | 378,80 | 370,01 | 374,66 | 0,64% | 692.905,00 |
| 30.06.2026 | 366,55 | 373,48 | 364,09 | 372,29 | 1,07% | 594.731,00 |
| 29.06.2026 | 370,14 | 373,26 | 367,58 | 368,34 | 0,00% | 1.049.320,00 |
| 26.06.2026 | 353,45 | 368,99 | 352,85 | 368,34 | 4,58% | 519.487,00 |
| 25.06.2026 | 348,92 | 357,02 | 348,68 | 352,20 | 0,99% | 859.045,00 |
| 24.06.2026 | 349,62 | 351,81 | 345,84 | 348,75 | 1,13% | 395.539,00 |
| 23.06.2026 | 347,11 | 347,41 | 343,38 | 344,87 | -1,02% | 472.514,00 |
| 22.06.2026 | 348,40 | 352,72 | 346,87 | 348,42 | -1,87% | 533.561,00 |
| 19.06.2026 | 357,09 | 359,46 | 354,37 | 355,04 | -1,96% | - |
| 18.06.2026 | 357,08 | 363,09 | 356,84 | 362,13 | 2,22% | 476.420,00 |
| 17.06.2026 | 358,42 | 361,69 | 353,08 | 354,28 | -3,24% | 547.798,00 |
| 16.06.2026 | 369,03 | 372,42 | 365,42 | 366,13 | -0,79% | 423.149,00 |
| 15.06.2026 | 372,00 | 375,63 | 368,89 | 369,06 | 3,99% | 700.157,00 |
| 12.06.2026 | 360,45 | 360,88 | 352,99 | 354,91 | -2,93% | 362.665,00 |
| 11.06.2026 | 354,80 | 367,12 | 354,57 | 365,62 | 5,50% | 690.202,00 |
| 10.06.2026 | 353,27 | 355,49 | 346,56 | 346,56 | -3,07% | 439.483,00 |
| 09.06.2026 | 355,49 | 363,10 | 352,77 | 357,52 | 1,69% | 617.818,00 |
| 08.06.2026 | 350,10 | 355,27 | 347,58 | 351,57 | 1,32% | 689.298,00 |
| 05.06.2026 | 348,58 | 350,73 | 345,27 | 346,99 | -0,84% | 458.865,00 |
| 04.06.2026 | 352,27 | 354,71 | 347,23 | 349,92 | 1,60% | 406.750,00 |
| 03.06.2026 | 348,30 | 350,33 | 344,34 | 344,40 | -2,66% | 463.980,00 |
| 02.06.2026 | 355,98 | 358,39 | 350,84 | 353,81 | 1,31% | 573.361,00 |
| 01.06.2026 | 345,68 | 350,96 | 343,93 | 349,24 | 2,65% | 677.582,00 |
| 29.05.2026 | 348,27 | 350,77 | 340,23 | 340,23 | -1,77% | 741.202,00 |
| 28.05.2026 | 335,00 | 349,79 | 335,00 | 346,35 | 3,94% | 1.416.477,00 |
| 27.05.2026 | 328,55 | 333,31 | 327,20 | 333,22 | 1,00% | 1.363.698,00 |
| 26.05.2026 | 333,29 | 334,13 | 327,38 | 329,91 | -5,26% | 2.138.286,00 |
| 22.05.2026 | 351,07 | 353,28 | 346,73 | 348,24 | -0,33% | 688.387,00 |
| 21.05.2026 | 344,54 | 352,13 | 341,97 | 349,39 | 2,22% | 556.300,00 |
| 20.05.2026 | 329,13 | 342,16 | 328,63 | 341,81 | 3,69% | 719.431,00 |
| 19.05.2026 | 330,30 | 336,12 | 329,00 | 329,66 | 1,51% | 478.439,00 |
| 18.05.2026 | 321,37 | 325,27 | 319,72 | 324,77 | 1,11% | 498.639,00 |
| 15.05.2026 | 325,42 | 328,63 | 321,08 | 321,20 | -3,31% | 665.925,00 |
| 14.05.2026 | 334,42 | 336,54 | 331,46 | 332,21 | -0,26% | 332.173,00 |
| 13.05.2026 | 324,77 | 334,12 | 324,09 | 333,09 | 1,16% | 644.840,00 |
| 12.05.2026 | 328,18 | 330,28 | 326,52 | 329,26 | 0,00% | 424.044,00 |
| 11.05.2026 | 333,61 | 333,66 | 327,86 | 329,26 | -3,07% | 556.867,00 |
| 08.05.2026 | 342,97 | 343,77 | 338,15 | 339,69 | 0,66% | 699.219,00 |
| 07.05.2026 | 339,01 | 342,87 | 335,80 | 337,46 | 0,36% | 696.691,00 |
| 06.05.2026 | 337,00 | 338,60 | 332,66 | 336,25 | 3,32% | 673.421,00 |
| 05.05.2026 | 333,50 | 333,79 | 322,61 | 325,44 | -3,97% | 1.159.419,00 |
| 04.05.2026 | 338,45 | 343,41 | 337,31 | 338,91 | -0,69% | 840.668,00 |
| 01.05.2026 | 346,90 | 349,68 | 339,45 | 341,26 | -1,74% | 601.604,00 |
| 30.04.2026 | 340,84 | 347,41 | 339,26 | 347,30 | 2,89% | 556.861,00 |
| 29.04.2026 | 339,22 | 339,63 | 337,02 | 337,54 | -1,51% | 304.534,00 |
| 28.04.2026 | 343,87 | 345,03 | 339,93 | 342,71 | -1,47% | 451.940,00 |
| 27.04.2026 | 350,00 | 351,95 | 346,34 | 347,81 | -1,18% | 432.010,00 |
| 24.04.2026 | 352,15 | 353,22 | 350,00 | 351,95 | -0,63% | 333.403,00 |
| 23.04.2026 | 357,00 | 359,72 | 351,59 | 354,19 | -1,22% | 438.813,00 |
| 22.04.2026 | 360,71 | 364,00 | 358,44 | 358,58 | 0,02% | 499.893,00 |
| 21.04.2026 | 367,48 | 368,90 | 358,15 | 358,50 | -3,85% | 495.914,00 |
| 20.04.2026 | 369,40 | 372,85 | 368,15 | 372,84 | 0,00% | 564.876,00 |
| 17.04.2026 | 376,10 | 379,65 | 372,40 | 372,85 | 4,58% | 866.685,00 |
| 16.04.2026 | 362,42 | 363,09 | 355,74 | 356,52 | -0,15% | 501.946,00 |
| 15.04.2026 | 357,00 | 358,19 | 354,46 | 357,06 | -0,30% | 405.329,00 |
| 14.04.2026 | 357,74 | 360,38 | 357,29 | 358,13 | 0,84% | 459.781,00 |
| 13.04.2026 | 346,60 | 355,66 | 345,83 | 355,14 | 0,92% | 445.505,00 |
| 10.04.2026 | 356,49 | 357,40 | 350,86 | 351,89 | -0,09% | 574.797,00 |
| 09.04.2026 | 347,48 | 354,74 | 346,15 | 352,22 | 0,26% | 565.104,00 |
| 08.04.2026 | 360,89 | 362,25 | 351,17 | 351,30 | 5,00% | 862.502,00 |
| 07.04.2026 | 336,84 | 337,36 | 330,42 | 334,57 | -1,10% | 627.216,00 |
| 06.04.2026 | 338,69 | 341,99 | 337,82 | 338,28 | -0,51% | 322.289,00 |
| 02.04.2026 | 337,78 | 342,60 | 335,65 | 340,00 | -0,71% | 586.292,00 |
| 01.04.2026 | 345,90 | 346,08 | 340,61 | 342,43 | 1,18% | 1.023.971,00 |
| 31.03.2026 | 328,07 | 342,55 | 327,52 | 338,45 | 3,44% | 1.429.986,00 |
| 30.03.2026 | 330,22 | 333,43 | 326,75 | 327,20 | 3,09% | 763.910,00 |
| 27.03.2026 | 324,37 | 325,13 | 316,47 | 317,40 | -1,91% | 511.130,00 |
| 26.03.2026 | 321,00 | 327,78 | 320,56 | 323,58 | 0,44% | 630.193,00 |