481,240$
0,48%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 488,26 | 488,32 | 480,34 | 481,30 | 0,49% | - |
| 15.09.2025 | 478,15 | 479,81 | 475,11 | 478,94 | 0,20% | 241.547,00 |
| 12.09.2025 | 476,56 | 479,10 | 476,00 | 478,00 | -0,28% | 158.821,00 |
| 11.09.2025 | 475,71 | 481,38 | 475,07 | 479,36 | 1,21% | 210.245,00 |
| 10.09.2025 | 478,33 | 481,23 | 472,66 | 473,62 | -1,25% | 321.220,00 |
| 09.09.2025 | 477,56 | 480,52 | 473,43 | 479,62 | 0,14% | 310.159,00 |
| 08.09.2025 | 484,00 | 485,78 | 478,57 | 478,97 | -2,01% | 456.030,00 |
| 05.09.2025 | 493,84 | 497,20 | 488,63 | 488,77 | -1,30% | 279.304,00 |
| 04.09.2025 | 494,65 | 498,70 | 494,65 | 495,19 | 0,07% | 331.488,00 |
| 03.09.2025 | 492,00 | 495,69 | 490,30 | 494,82 | 0,56% | 320.855,00 |
| 02.09.2025 | 482,90 | 492,23 | 482,30 | 492,08 | 3,12% | 405.559,00 |
| 29.08.2025 | 477,12 | 478,28 | 475,22 | 477,21 | -0,37% | 186.886,00 |
| 28.08.2025 | 479,60 | 480,22 | 475,93 | 478,98 | 2,05% | 304.394,00 |
| 27.08.2025 | 472,00 | 474,40 | 468,92 | 469,36 | 0,30% | 233.171,00 |
| 26.08.2025 | 469,61 | 471,26 | 466,38 | 467,94 | 0,09% | 224.466,00 |
| 25.08.2025 | 470,60 | 473,07 | 467,53 | 467,54 | -0,74% | 242.458,00 |
| 22.08.2025 | 469,16 | 476,55 | 468,40 | 471,02 | 0,86% | 319.858,00 |
| 21.08.2025 | 466,07 | 467,08 | 462,08 | 467,02 | -0,30% | 536.885,00 |
| 20.08.2025 | 471,20 | 472,62 | 467,60 | 468,42 | -0,65% | 243.606,00 |
| 19.08.2025 | 467,75 | 473,43 | 466,95 | 471,50 | 1,80% | 381.270,00 |
| 18.08.2025 | 460,55 | 464,13 | 459,78 | 463,17 | 0,57% | 302.709,00 |
| 15.08.2025 | 465,76 | 466,86 | 459,62 | 460,55 | -0,84% | 314.123,00 |
| 14.08.2025 | 454,46 | 465,10 | 454,41 | 464,43 | 2,93% | 777.998,00 |
| 13.08.2025 | 448,94 | 452,35 | 446,54 | 451,21 | 1,13% | 468.444,00 |
| 12.08.2025 | 441,13 | 447,66 | 440,00 | 446,16 | 1,09% | 353.453,00 |
| 11.08.2025 | 444,70 | 445,53 | 440,75 | 441,35 | -0,56% | 318.803,00 |
| 08.08.2025 | 448,77 | 449,91 | 442,64 | 443,84 | -1,08% | 480.374,00 |
| 07.08.2025 | 442,65 | 449,42 | 441,42 | 448,68 | 1,30% | 634.025,00 |
| 06.08.2025 | 439,19 | 443,70 | 437,71 | 442,92 | 0,26% | 469.052,00 |
| 05.08.2025 | 443,91 | 449,99 | 441,76 | 441,79 | 0,79% | 821.301,00 |
| 04.08.2025 | 436,28 | 441,93 | 435,29 | 438,32 | 0,48% | 933.447,00 |
| 01.08.2025 | 429,38 | 441,61 | 428,01 | 436,24 | -1,61% | 1.678.038,00 |
| 31.07.2025 | 456,27 | 458,66 | 431,99 | 443,39 | -11,11% | 2.313.927,00 |
| 30.07.2025 | 503,15 | 505,54 | 496,66 | 498,79 | -1,31% | 298.570,00 |
| 29.07.2025 | 509,26 | 509,82 | 505,42 | 505,42 | -0,37% | 228.256,00 |
| 28.07.2025 | 514,90 | 515,00 | 506,61 | 507,31 | -2,00% | 247.074,00 |
| 25.07.2025 | 513,94 | 519,10 | 512,34 | 517,65 | 0,28% | 271.772,00 |
| 24.07.2025 | 514,83 | 518,79 | 514,83 | 516,20 | -0,26% | 215.318,00 |
| 23.07.2025 | 510,62 | 517,57 | 505,92 | 517,56 | 3,34% | 390.481,00 |
| 22.07.2025 | 507,17 | 507,55 | 500,00 | 500,81 | -1,29% | 231.303,00 |
| 21.07.2025 | 506,52 | 510,38 | 503,29 | 507,34 | 0,38% | 196.133,00 |
| 18.07.2025 | 508,25 | 510,59 | 504,13 | 505,40 | -0,16% | 372.305,00 |
| 17.07.2025 | 502,89 | 508,26 | 500,45 | 506,19 | 0,18% | 475.702,00 |
| 16.07.2025 | 492,77 | 506,14 | 492,64 | 505,30 | 3,73% | 552.399,00 |
| 15.07.2025 | 491,77 | 491,85 | 485,00 | 487,11 | -0,24% | 222.450,00 |
| 14.07.2025 | 487,00 | 490,88 | 486,54 | 488,29 | -0,48% | 220.300,00 |
| 11.07.2025 | 493,61 | 494,98 | 490,37 | 490,66 | -1,46% | 268.265,00 |
| 10.07.2025 | 495,08 | 499,06 | 493,00 | 497,94 | 1,41% | 316.249,00 |
| 09.07.2025 | 489,44 | 491,12 | 487,25 | 491,01 | 0,40% | 198.441,00 |
| 08.07.2025 | 485,98 | 491,56 | 485,98 | 489,03 | 0,56% | 365.476,00 |
| 07.07.2025 | 485,20 | 488,58 | 484,04 | 486,32 | -0,79% | 262.821,00 |
| 03.07.2025 | 491,19 | 492,44 | 489,15 | 490,20 | -0,28% | 201.602,00 |
| 02.07.2025 | 487,82 | 491,60 | 484,98 | 491,56 | 0,45% | 288.330,00 |
| 01.07.2025 | 487,06 | 490,98 | 484,87 | 489,37 | -0,28% | 354.179,00 |
| 30.06.2025 | 489,72 | 491,13 | 487,37 | 490,74 | -0,07% | 339.558,00 |
| 27.06.2025 | 482,00 | 494,97 | 481,46 | 491,10 | 2,84% | 488.757,00 |
| 26.06.2025 | 469,67 | 477,72 | 466,20 | 477,54 | 0,51% | 528.893,00 |
| 25.06.2025 | 478,00 | 478,77 | 473,26 | 475,12 | 0,57% | 284.228,00 |
| 24.06.2025 | 461,70 | 475,47 | 460,67 | 472,42 | 2,46% | 442.600,00 |
| 23.06.2025 | 453,99 | 461,17 | 453,22 | 461,08 | 0,44% | 231.134,00 |
| 20.06.2025 | 459,83 | 461,11 | 457,81 | 459,05 | -0,32% | 177.957,00 |
| 18.06.2025 | 461,87 | 462,90 | 458,95 | 460,51 | -0,03% | 212.597,00 |
| 17.06.2025 | 464,56 | 466,08 | 458,97 | 460,65 | -0,89% | 263.613,00 |
| 16.06.2025 | 467,61 | 470,57 | 464,51 | 464,81 | 0,30% | 256.376,00 |
| 13.06.2025 | 464,60 | 468,09 | 461,10 | 463,44 | -1,95% | 646.378,00 |
| 12.06.2025 | 478,00 | 480,18 | 471,31 | 472,66 | -2,02% | 471.122,00 |
| 11.06.2025 | 487,71 | 489,08 | 481,16 | 482,39 | -0,82% | 374.578,00 |
| 10.06.2025 | 488,33 | 489,13 | 483,43 | 486,39 | 1,52% | 554.272,00 |
| 09.06.2025 | 481,29 | 481,29 | 478,23 | 479,12 | -0,72% | 211.554,00 |
| 06.06.2025 | 481,14 | 485,13 | 481,14 | 482,61 | 0,47% | 217.201,00 |
| 05.06.2025 | 481,79 | 483,41 | 479,11 | 480,36 | -0,12% | 220.658,00 |
| 04.06.2025 | 478,55 | 482,10 | 477,43 | 480,96 | 1,10% | 273.147,00 |
| 03.06.2025 | 474,21 | 477,67 | 473,87 | 475,74 | -0,90% | 358.156,00 |
| 02.06.2025 | 475,75 | 480,29 | 473,71 | 480,08 | 0,28% | 356.406,00 |
| 30.05.2025 | 480,31 | 481,27 | 474,60 | 478,76 | -0,05% | 321.636,00 |
| 29.05.2025 | 476,77 | 479,60 | 475,51 | 479,02 | 0,76% | 231.196,00 |
| 28.05.2025 | 478,20 | 479,49 | 474,87 | 475,40 | -1,67% | 291.534,00 |
| 27.05.2025 | 484,20 | 484,37 | 478,27 | 483,47 | 1,52% | 439.159,00 |
| 23.05.2025 | 476,20 | 478,55 | 474,37 | 476,22 | -3,07% | 487.425,00 |
| 22.05.2025 | 492,71 | 494,07 | 490,61 | 491,30 | -0,97% | 279.120,00 |
| 21.05.2025 | 500,48 | 503,10 | 495,83 | 496,12 | -0,58% | 302.866,00 |
| 20.05.2025 | 497,82 | 501,07 | 497,74 | 499,02 | 0,28% | 195.960,00 |
| 19.05.2025 | 492,84 | 497,92 | 492,73 | 497,63 | -0,22% | 185.677,00 |
| 16.05.2025 | 497,79 | 499,33 | 496,20 | 498,74 | 0,80% | 184.124,00 |
| 15.05.2025 | 494,05 | 496,54 | 492,00 | 494,79 | -0,17% | 236.792,00 |
| 14.05.2025 | 496,67 | 498,88 | 493,23 | 495,65 | 0,97% | 309.692,00 |
| 13.05.2025 | 491,70 | 492,26 | 489,58 | 490,88 | 0,85% | 334.336,00 |
| 12.05.2025 | 492,52 | 493,05 | 482,99 | 486,76 | -0,31% | 351.864,00 |
| 09.05.2025 | 486,28 | 489,01 | 485,25 | 488,28 | 1,57% | 269.909,00 |
| 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 |