292,400€
-1,63%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 287,98 | 297,30 | 275,88 | 278,20 | -4,09% | 2.097,00 |
| 04.05.2026 | 292,55 | 293,08 | 286,08 | 290,05 | -2,04% | 1.999,00 |
| 30.04.2026 | 288,45 | 296,15 | 284,65 | 296,10 | 2,43% | 4.398,00 |
| 29.04.2026 | 292,10 | 292,90 | 287,60 | 289,08 | -1,18% | 881,00 |
| 28.04.2026 | 296,10 | 299,05 | 290,30 | 292,52 | -1,42% | 660,00 |
| 27.04.2026 | 300,00 | 300,00 | 295,55 | 296,75 | -1,03% | 266,00 |
| 24.04.2026 | 304,58 | 304,77 | 297,30 | 299,83 | -1,18% | 1.074,00 |
| 23.04.2026 | 306,52 | 307,52 | 301,48 | 303,40 | -1,02% | 825,00 |
| 22.04.2026 | 309,58 | 310,23 | 306,30 | 306,52 | 0,42% | 4.084,00 |
| 21.04.2026 | 312,73 | 316,40 | 305,20 | 305,25 | -2,63% | 1.355,00 |
| 20.04.2026 | 314,40 | 321,13 | 311,60 | 313,50 | -1,03% | 4.656,00 |
| 17.04.2026 | 304,80 | 321,83 | 303,20 | 316,77 | 4,67% | 4.547,00 |
| 16.04.2026 | 303,45 | 309,38 | 302,00 | 302,65 | 0,02% | 424,00 |
| 15.04.2026 | 304,80 | 306,45 | 300,55 | 302,60 | -0,35% | 456,00 |
| 14.04.2026 | 301,33 | 306,35 | 300,98 | 303,65 | 0,51% | 729,00 |
| 13.04.2026 | 296,65 | 302,45 | 295,20 | 302,10 | 0,66% | 1.019,00 |
| 10.04.2026 | 301,45 | 306,33 | 299,33 | 300,13 | -0,24% | 687,00 |
| 09.04.2026 | 302,33 | 302,75 | 295,73 | 300,85 | -0,15% | 994,00 |
| 08.04.2026 | 297,15 | 310,70 | 293,40 | 301,30 | 4,27% | 1.722,00 |
| 07.04.2026 | 294,95 | 297,63 | 285,70 | 288,95 | -1,95% | 620,00 |
| 02.04.2026 | 293,55 | 296,60 | 290,10 | 294,70 | -0,29% | 176,00 |
| 01.04.2026 | 295,75 | 301,45 | 293,65 | 295,55 | 0,85% | 910,00 |
| 31.03.2026 | 289,40 | 296,50 | 284,55 | 293,05 | 2,79% | 1.498,00 |
| 30.03.2026 | 277,45 | 291,00 | 275,65 | 285,10 | 3,56% | 1.479,00 |
| 27.03.2026 | 280,30 | 284,25 | 275,00 | 275,30 | -2,17% | 846,00 |
| 26.03.2026 | 276,10 | 283,85 | 274,55 | 281,40 | 0,99% | 274,00 |
| 25.03.2026 | 280,50 | 283,75 | 274,45 | 278,65 | -0,20% | 684,00 |
| 24.03.2026 | 283,00 | 284,65 | 276,20 | 279,20 | -1,52% | 237,00 |
| 23.03.2026 | 271,55 | 288,35 | 267,55 | 283,50 | 4,15% | 1.018,00 |
| 20.03.2026 | 275,90 | 278,90 | 270,70 | 272,20 | -1,86% | 919,00 |
| 19.03.2026 | 289,35 | 289,40 | 271,85 | 277,35 | -3,48% | 1.201,00 |
| 18.03.2026 | 294,60 | 299,00 | 287,25 | 287,35 | -1,46% | 560,00 |
| 17.03.2026 | 288,10 | 295,55 | 287,45 | 291,60 | 0,34% | 805,00 |
| 16.03.2026 | 290,60 | 291,55 | 284,55 | 290,60 | 0,07% | 1.063,00 |
| 13.03.2026 | 291,55 | 292,75 | 288,35 | 290,40 | 0,03% | 440,00 |
| 12.03.2026 | 291,25 | 295,15 | 289,30 | 290,30 | -1,44% | 1.578,00 |
| 11.03.2026 | 299,75 | 303,05 | 294,10 | 294,55 | -1,34% | 512,00 |
| 10.03.2026 | 297,80 | 302,95 | 297,20 | 298,55 | 0,15% | 1.112,00 |
| 09.03.2026 | 296,45 | 299,65 | 291,25 | 298,10 | -1,29% | 1.433,00 |
| 06.03.2026 | 309,75 | 316,60 | 299,95 | 302,00 | -2,06% | 1.294,00 |
| 05.03.2026 | 311,60 | 315,65 | 305,15 | 308,35 | -1,63% | 436,00 |
| 04.03.2026 | 304,95 | 315,00 | 304,45 | 313,45 | 0,79% | 2.497,00 |
| 03.03.2026 | 306,15 | 311,10 | 299,55 | 311,00 | 0,14% | 1.313,00 |
| 02.03.2026 | 316,40 | 317,30 | 308,25 | 310,55 | -3,15% | 997,00 |
| 27.02.2026 | 319,70 | 322,25 | 317,35 | 320,65 | 0,60% | 645,00 |
| 26.02.2026 | 319,60 | 322,35 | 316,70 | 318,75 | 0,79% | 890,00 |
| 25.02.2026 | 316,75 | 324,10 | 315,70 | 316,25 | -0,46% | 1.772,00 |
| 24.02.2026 | 304,10 | 321,20 | 303,75 | 317,70 | 4,49% | 2.896,00 |
| 23.02.2026 | 308,45 | 311,00 | 302,60 | 304,05 | -2,36% | 879,00 |
| 20.02.2026 | 311,95 | 312,15 | 306,35 | 311,40 | 0,05% | 1.392,00 |
| 19.02.2026 | 309,80 | 313,75 | 304,35 | 311,25 | 0,06% | 1.177,00 |
| 18.02.2026 | 318,90 | 318,90 | 308,50 | 311,05 | -1,68% | 806,00 |
| 17.02.2026 | 315,25 | 319,50 | 314,35 | 316,35 | 0,03% | 2.376,00 |
| 16.02.2026 | 321,65 | 323,40 | 315,45 | 316,25 | -0,97% | 5.519,00 |
| 13.02.2026 | 326,25 | 329,25 | 318,30 | 319,35 | -3,12% | 1.874,00 |
| 12.02.2026 | 324,20 | 331,45 | 321,85 | 329,65 | 2,20% | 2.285,00 |
| 11.02.2026 | 306,95 | 324,40 | 306,05 | 322,55 | 5,60% | 3.490,00 |
| 10.02.2026 | 281,50 | 313,55 | 280,20 | 305,45 | 8,22% | 7.113,00 |
| 09.02.2026 | 284,85 | 284,85 | 277,35 | 282,25 | -0,05% | 1.408,00 |
| 06.02.2026 | 284,55 | 285,35 | 276,25 | 282,40 | -0,60% | 1.184,00 |
| 05.02.2026 | 288,95 | 291,10 | 281,60 | 284,10 | -1,15% | 1.209,00 |
| 04.02.2026 | 281,20 | 292,55 | 280,35 | 287,40 | 2,83% | 809,00 |
| 03.02.2026 | 286,20 | 287,40 | 277,80 | 279,50 | -2,00% | 2.432,00 |
| 02.02.2026 | 277,45 | 287,00 | 276,55 | 285,20 | 1,46% | 2.111,00 |
| 30.01.2026 | 284,65 | 285,65 | 277,80 | 281,10 | -0,57% | 2.562,00 |
| 29.01.2026 | 281,00 | 284,20 | 276,90 | 282,70 | 1,27% | 2.061,00 |
| 28.01.2026 | 282,30 | 283,35 | 278,55 | 279,15 | -0,39% | 1.260,00 |
| 27.01.2026 | 285,50 | 287,20 | 279,65 | 280,25 | -2,20% | 653,00 |
| 26.01.2026 | 284,45 | 288,60 | 283,85 | 286,55 | 0,12% | 858,00 |
| 23.01.2026 | 288,00 | 288,40 | 284,10 | 286,20 | -0,37% | 1.927,00 |
| 22.01.2026 | 292,55 | 297,55 | 286,70 | 287,25 | -1,81% | 2.953,00 |
| 21.01.2026 | 289,00 | 292,90 | 284,75 | 292,55 | 1,51% | 1.001,00 |
| 20.01.2026 | 291,85 | 292,55 | 286,15 | 288,20 | -1,49% | 1.089,00 |
| 19.01.2026 | 298,10 | 298,45 | 291,30 | 292,55 | -1,76% | 2.065,00 |
| 16.01.2026 | 305,85 | 307,25 | 297,65 | 297,80 | -2,52% | 3.035,00 |
| 15.01.2026 | 304,35 | 307,80 | 303,10 | 305,50 | 0,64% | 368,00 |
| 14.01.2026 | 310,35 | 313,25 | 301,30 | 303,55 | -1,89% | 1.624,00 |
| 13.01.2026 | 323,20 | 323,30 | 307,75 | 309,40 | -4,33% | 4.396,00 |
| 12.01.2026 | 323,95 | 324,15 | 319,80 | 323,40 | 0,06% | 1.292,00 |
| 09.01.2026 | 319,95 | 327,00 | 315,30 | 323,20 | 1,64% | 921,00 |
| 08.01.2026 | 315,95 | 322,60 | 311,60 | 318,00 | 1,23% | 2.195,00 |
| 07.01.2026 | 318,75 | 318,95 | 313,85 | 314,15 | -1,30% | 1.900,00 |
| 06.01.2026 | 322,25 | 323,55 | 317,65 | 318,30 | -1,65% | 676,00 |
| 05.01.2026 | 317,85 | 324,25 | 315,65 | 323,65 | 2,08% | 1.741,00 |
| 02.01.2026 | 316,55 | 318,90 | 314,50 | 317,05 | -0,97% | 1.958,00 |
| 30.12.2025 | 318,60 | 320,25 | 318,20 | 320,15 | 0,27% | 762,00 |
| 29.12.2025 | 320,50 | 320,70 | 318,15 | 319,30 | 0,13% | 1.538,00 |
| 23.12.2025 | 318,90 | 322,50 | 318,30 | 318,90 | -0,03% | 367,00 |
| 22.12.2025 | 322,40 | 324,15 | 318,95 | 319,00 | -1,25% | 637,00 |
| 19.12.2025 | 316,60 | 325,10 | 315,55 | 323,05 | 1,60% | 1.344,00 |
| 18.12.2025 | 311,20 | 318,35 | 311,05 | 317,95 | 2,09% | 489,00 |
| 17.12.2025 | 315,20 | 316,50 | 310,30 | 311,45 | -1,31% | 425,00 |
| 16.12.2025 | 312,45 | 316,30 | 311,20 | 315,60 | 0,65% | 1.291,00 |
| 15.12.2025 | 314,05 | 316,65 | 311,80 | 313,55 | 0,27% | 2.182,00 |
| 12.12.2025 | 316,05 | 316,05 | 311,40 | 312,70 | -0,27% | 1.688,00 |
| 11.12.2025 | 311,25 | 317,50 | 310,45 | 313,55 | 0,74% | 2.167,00 |
| 10.12.2025 | 321,40 | 322,15 | 306,75 | 311,25 | -3,64% | 4.141,00 |
| 09.12.2025 | 328,75 | 332,20 | 322,60 | 323,00 | -1,87% | 956,00 |
| 08.12.2025 | 336,95 | 337,15 | 327,05 | 329,15 | -2,53% | 2.628,00 |
| 05.12.2025 | 339,10 | 342,55 | 336,90 | 337,70 | 0,03% | 205,00 |