503,570$
-0,90%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |