356,680$
-0,11%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 362,42 | 363,09 | 355,74 | 356,52 | -0,15% | 501.711,00 |
| 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 |
| 25.03.2026 | 324,07 | 325,42 | 317,50 | 322,17 | 0,05% | 529.994,00 |
| 24.03.2026 | 323,31 | 327,90 | 320,92 | 322,02 | -2,17% | 515.230,00 |
| 23.03.2026 | 329,66 | 334,38 | 326,50 | 329,16 | 4,62% | 852.852,00 |
| 20.03.2026 | 317,48 | 318,58 | 312,51 | 314,63 | -1,99% | 941.449,00 |
| 19.03.2026 | 323,16 | 323,74 | 314,16 | 321,01 | -2,86% | 1.140.142,00 |
| 18.03.2026 | 332,73 | 336,20 | 330,47 | 330,47 | -1,79% | 567.339,00 |
| 17.03.2026 | 337,98 | 340,91 | 336,15 | 336,48 | 0,63% | 554.689,00 |
| 16.03.2026 | 330,13 | 334,47 | 329,33 | 334,36 | 0,75% | 662.273,00 |
| 13.03.2026 | 333,32 | 336,02 | 330,79 | 331,86 | -0,80% | 879.583,00 |
| 12.03.2026 | 336,87 | 340,12 | 334,22 | 334,55 | -1,78% | 546.966,00 |
| 11.03.2026 | 348,92 | 351,46 | 340,00 | 340,61 | -1,72% | 386.418,00 |
| 10.03.2026 | 348,46 | 353,59 | 345,34 | 346,56 | -0,01% | 519.107,00 |
| 09.03.2026 | 340,26 | 347,80 | 336,90 | 346,58 | -1,00% | 763.222,00 |
| 06.03.2026 | 347,10 | 351,85 | 347,07 | 350,08 | -2,22% | 478.075,00 |
| 05.03.2026 | 361,33 | 363,99 | 353,20 | 358,03 | -1,93% | 576.302,00 |
| 04.03.2026 | 362,67 | 366,26 | 362,18 | 365,09 | 1,10% | 374.088,00 |
| 03.03.2026 | 349,80 | 361,23 | 347,77 | 361,13 | -0,45% | 741.857,00 |
| 02.03.2026 | 362,91 | 368,23 | 360,09 | 362,75 | -4,52% | 862.949,00 |
| 27.02.2026 | 374,81 | 380,55 | 374,42 | 379,92 | 0,99% | 572.072,00 |
| 26.02.2026 | 378,12 | 380,16 | 374,52 | 376,19 | 0,76% | 528.374,00 |
| 25.02.2026 | 381,17 | 381,76 | 372,60 | 373,34 | -0,16% | 604.873,00 |
| 24.02.2026 | 370,00 | 378,23 | 369,91 | 373,92 | 4,32% | 759.275,00 |
| 23.02.2026 | 361,46 | 362,85 | 356,80 | 358,42 | -2,32% | 498.407,00 |
| 20.02.2026 | 360,50 | 368,26 | 360,50 | 366,95 | 0,12% | 607.347,00 |
| 19.02.2026 | 359,75 | 368,80 | 359,75 | 366,50 | 0,02% | 804.826,00 |
| 18.02.2026 | 365,45 | 370,29 | 364,47 | 366,43 | -2,28% | 553.570,00 |
| 17.02.2026 | 377,14 | 378,00 | 372,59 | 374,99 | -1,08% | 576.152,00 |
| 13.02.2026 | 385,36 | 385,74 | 377,66 | 379,08 | -3,10% | 1.046.947,00 |
| 12.02.2026 | 390,00 | 393,50 | 385,57 | 391,21 | 2,15% | 1.332.870,00 |
| 11.02.2026 | 381,12 | 385,44 | 377,20 | 382,96 | 5,43% | 3.086.328,00 |
| 10.02.2026 | 362,26 | 371,67 | 357,68 | 363,22 | 8,06% | 2.403.352,00 |
| 09.02.2026 | 333,95 | 338,23 | 333,46 | 336,13 | 0,70% | 647.342,00 |
| 06.02.2026 | 332,07 | 334,66 | 331,05 | 333,79 | -0,29% | 732.286,00 |
| 05.02.2026 | 335,85 | 337,87 | 331,95 | 334,76 | -1,35% | 452.220,00 |
| 04.02.2026 | 342,62 | 345,68 | 337,79 | 339,33 | 2,73% | 689.754,00 |
| 03.02.2026 | 333,95 | 335,85 | 328,00 | 330,32 | -1,79% | 587.235,00 |
| 02.02.2026 | 335,75 | 338,40 | 334,46 | 336,33 | 0,95% | 470.253,00 |
| 30.01.2026 | 333,91 | 335,31 | 331,01 | 333,17 | -1,56% | 531.450,00 |
| 29.01.2026 | 335,04 | 339,86 | 335,00 | 338,45 | 1,50% | 488.075,00 |
| 28.01.2026 | 334,70 | 338,44 | 332,64 | 333,46 | -1,17% | 497.591,00 |
| 27.01.2026 | 338,05 | 338,77 | 334,86 | 337,40 | -0,90% | 451.035,00 |
| 26.01.2026 | 340,87 | 342,00 | 337,29 | 340,45 | 0,57% | 642.422,00 |
| 23.01.2026 | 335,35 | 338,58 | 333,66 | 338,53 | 0,29% | 870.669,00 |
| 22.01.2026 | 340,01 | 341,45 | 336,91 | 337,55 | -1,21% | 729.834,00 |
| 21.01.2026 | 338,01 | 342,38 | 333,34 | 341,68 | 1,45% | 1.485.301,00 |
| 20.01.2026 | 340,09 | 342,39 | 335,65 | 336,78 | -1,19% | 1.434.406,00 |
| 19.01.2026 | 341,13 | 342,66 | 340,32 | 340,83 | -1,27% | - |
| 16.01.2026 | 350,40 | 351,90 | 344,89 | 345,23 | -2,63% | 1.060.280,00 |
| 15.01.2026 | 356,04 | 356,52 | 353,37 | 354,57 | 0,33% | 506.392,00 |
| 14.01.2026 | 360,92 | 363,73 | 350,66 | 353,39 | -1,86% | 1.333.607,00 |
| 13.01.2026 | 372,72 | 373,36 | 358,17 | 360,09 | -4,54% | 1.068.472,00 |
| 12.01.2026 | 375,52 | 378,81 | 373,85 | 377,20 | 0,27% | 448.788,00 |
| 09.01.2026 | 379,88 | 380,42 | 374,74 | 376,19 | 1,44% | 669.782,00 |
| 08.01.2026 | 364,66 | 376,60 | 363,96 | 370,85 | 1,10% | 873.247,00 |
| 07.01.2026 | 371,05 | 372,30 | 366,62 | 366,81 | -1,38% | 671.907,00 |
| 06.01.2026 | 377,77 | 377,80 | 371,36 | 371,96 | -1,93% | 484.735,00 |
| 05.01.2026 | 369,71 | 380,05 | 368,54 | 379,27 | 1,98% | 645.757,00 |
| 02.01.2026 | 371,06 | 372,80 | 369,25 | 371,89 | 0,63% | 476.873,00 |
| 31.12.2025 | 371,60 | 372,04 | 369,29 | 369,56 | -0,78% | 237.836,00 |
| 30.12.2025 | 375,68 | 376,50 | 371,68 | 372,48 | -0,87% | 346.464,00 |
| 29.12.2025 | 377,06 | 377,59 | 373,80 | 375,75 | -0,63% | 416.981,00 |
| 26.12.2025 | 376,50 | 378,62 | 376,00 | 378,13 | 0,48% | 173.216,00 |
| 24.12.2025 | 375,06 | 377,95 | 375,05 | 376,34 | 0,11% | 122.987,00 |
| 23.12.2025 | 376,96 | 379,71 | 375,30 | 375,91 | 0,18% | 441.293,00 |
| 22.12.2025 | 377,70 | 379,64 | 375,13 | 375,25 | -0,80% | 526.975,00 |
| 19.12.2025 | 379,53 | 380,91 | 377,00 | 378,29 | 1,51% | 561.266,00 |
| 18.12.2025 | 368,39 | 373,17 | 367,27 | 372,65 | 1,95% | 811.402,00 |
| 17.12.2025 | 365,87 | 368,54 | 363,91 | 365,51 | -1,33% | 647.086,00 |
| 16.12.2025 | 366,59 | 371,71 | 365,94 | 370,42 | 0,49% | 604.387,00 |
| 15.12.2025 | 369,74 | 371,09 | 366,68 | 368,60 | 0,40% | 682.323,00 |
| 12.12.2025 | 366,58 | 369,17 | 365,85 | 367,13 | -0,23% | 904.671,00 |
| 11.12.2025 | 370,63 | 371,99 | 366,00 | 367,96 | 1,08% | 785.122,00 |
| 10.12.2025 | 363,50 | 365,34 | 356,93 | 364,04 | -3,01% | 1.512.511,00 |
| 09.12.2025 | 381,45 | 383,22 | 375,00 | 375,35 | -1,99% | 737.468,00 |
| 08.12.2025 | 385,83 | 386,49 | 380,44 | 382,98 | -2,60% | 773.438,00 |
| 05.12.2025 | 394,52 | 399,05 | 392,17 | 393,21 | -0,01% | 469.201,00 |
| 04.12.2025 | 399,96 | 399,96 | 392,68 | 393,23 | -0,15% | 355.274,00 |
| 03.12.2025 | 388,02 | 396,81 | 387,91 | 393,84 | 1,88% | 564.009,00 |
| 02.12.2025 | 385,61 | 387,89 | 384,34 | 386,56 | -0,10% | 454.231,00 |
| 01.12.2025 | 387,95 | 390,61 | 386,67 | 386,93 | -1,27% | 405.564,00 |
| 28.11.2025 | 388,58 | 392,81 | 388,09 | 391,90 | 2,38% | 349.570,00 |
| 26.11.2025 | 384,18 | 387,00 | 381,89 | 382,80 | -0,61% | 538.985,00 |
| 25.11.2025 | 381,83 | 388,90 | 381,25 | 385,14 | 0,93% | 653.784,00 |
| 24.11.2025 | 390,45 | 391,06 | 381,07 | 381,58 | -1,96% | 1.090.833,00 |
| 21.11.2025 | 390,53 | 390,75 | 387,27 | 389,19 | 1,58% | 786.555,00 |