366,850€
-2,11%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 374,27 | 377,52 | 366,65 | 366,95 | -2,08% | 504,00 |
| 11.11.2026 | 374,08 | 379,55 | 372,13 | 374,75 | 0,56% | 521,00 |
| 10.11.2026 | 374,52 | 374,92 | 368,88 | 372,65 | -0,17% | 569,00 |
| 09.11.2026 | 373,52 | 375,25 | 370,52 | 373,30 | -0,07% | 408,00 |
| 06.11.2026 | 375,08 | 376,08 | 366,30 | 373,55 | -0,78% | 300,00 |
| 05.11.2026 | 383,55 | 390,70 | 372,38 | 376,50 | -2,11% | 413,00 |
| 04.11.2026 | 371,13 | 386,48 | 363,83 | 384,60 | 3,90% | 640,00 |
| 03.11.2026 | 356,48 | 376,80 | 342,13 | 370,15 | 2,82% | 1.127,00 |
| 02.11.2026 | 355,83 | 360,95 | 351,05 | 360,00 | 1,61% | 378,00 |
| 30.10.2026 | 356,05 | 358,17 | 353,63 | 354,30 | -0,70% | 210,00 |
| 29.10.2026 | 352,63 | 359,38 | 349,63 | 356,80 | 1,25% | 713,00 |
| 28.10.2026 | 349,05 | 353,55 | 347,70 | 352,40 | 0,59% | 210,00 |
| 27.10.2026 | 351,90 | 354,35 | 348,83 | 350,35 | -0,40% | 182,00 |
| 26.10.2026 | 355,10 | 357,38 | 351,55 | 351,75 | 0,13% | 1.002,00 |
| 23.10.2026 | 353,88 | 354,63 | 348,08 | 351,30 | -0,92% | 166,00 |
| 22.10.2026 | 351,25 | 356,42 | 347,42 | 354,55 | 0,30% | 295,00 |
| 21.10.2026 | 357,15 | 357,17 | 351,55 | 353,50 | -0,84% | 176,00 |
| 20.10.2026 | 351,42 | 358,92 | 350,25 | 356,50 | 1,34% | 183,00 |
| 19.10.2026 | 355,13 | 355,13 | 350,23 | 351,80 | -0,52% | 232,00 |
| 16.10.2026 | 354,45 | 358,52 | 351,55 | 353,65 | -0,37% | 232,00 |
| 15.10.2026 | 354,92 | 355,90 | 354,85 | 354,95 | 2,23% | 22,00 |
| 14.10.2026 | 351,35 | 352,02 | 345,95 | 347,20 | -0,67% | 177,00 |
| 13.10.2026 | 350,75 | 351,48 | 346,05 | 349,55 | 0,17% | 140,00 |
| 12.10.2026 | 348,45 | 352,70 | 347,33 | 348,95 | 0,26% | 296,00 |
| 09.10.2026 | 344,25 | 350,55 | 344,23 | 348,05 | 0,53% | 314,00 |
| 08.10.2026 | 344,42 | 346,63 | 342,48 | 346,20 | 0,20% | 110,00 |
| 07.10.2026 | 343,45 | 346,73 | 341,23 | 345,50 | 0,64% | 145,00 |
| 06.10.2026 | 342,10 | 348,35 | 341,30 | 343,30 | 0,54% | 145,00 |
| 05.10.2026 | 346,35 | 347,08 | 340,45 | 341,45 | -1,07% | 318,00 |
| 02.10.2026 | 343,35 | 348,58 | 341,83 | 345,15 | 0,18% | 509,00 |
| 01.10.2026 | 345,85 | 350,73 | 341,60 | 344,52 | -0,70% | 430,00 |
| 30.09.2026 | 354,02 | 355,05 | 345,77 | 346,95 | -2,16% | 184,00 |
| 29.09.2026 | 348,38 | 356,30 | 348,35 | 354,60 | 1,36% | 668,00 |
| 28.09.2026 | 357,60 | 363,92 | 347,48 | 349,85 | -2,93% | 568,00 |
| 25.09.2026 | 362,52 | 362,92 | 353,33 | 360,42 | -0,37% | 227,00 |
| 24.09.2026 | 363,45 | 368,38 | 360,55 | 361,77 | -0,31% | 421,00 |
| 23.09.2026 | 361,83 | 367,00 | 360,75 | 362,90 | 0,56% | 380,00 |
| 22.09.2026 | 363,60 | 364,77 | 359,80 | 360,88 | -0,58% | 430,00 |
| 21.09.2026 | 355,25 | 365,30 | 354,33 | 362,98 | 2,35% | 415,00 |
| 18.09.2026 | 359,50 | 361,58 | 353,80 | 354,65 | -1,66% | 172,00 |
| 17.09.2026 | 357,73 | 362,40 | 356,85 | 360,65 | 0,29% | 208,00 |
| 16.09.2026 | 353,42 | 361,02 | 348,90 | 359,60 | 2,05% | 576,00 |
| 15.09.2026 | 352,20 | 353,80 | 346,98 | 352,38 | -0,53% | 2.016,00 |
| 14.09.2026 | 355,30 | 357,42 | 347,13 | 354,25 | -0,64% | 1.134,00 |
| 11.09.2026 | 351,80 | 357,55 | 350,60 | 356,52 | 1,32% | 217,00 |
| 10.09.2026 | 346,33 | 354,05 | 345,90 | 351,88 | 1,74% | 282,00 |
| 09.09.2026 | 347,42 | 355,92 | 344,45 | 345,85 | -0,95% | 950,00 |
| 08.09.2026 | 354,75 | 356,73 | 347,20 | 349,17 | -1,65% | 2.433,00 |
| 07.09.2026 | 351,33 | 357,67 | 350,30 | 355,02 | 0,53% | 365,00 |
| 04.09.2026 | 357,92 | 360,20 | 351,17 | 353,15 | -1,68% | 426,00 |
| 03.09.2026 | 357,33 | 360,92 | 354,33 | 359,20 | 0,80% | 529,00 |
| 02.09.2026 | 354,50 | 359,45 | 352,48 | 356,35 | 0,65% | 240,00 |
| 01.09.2026 | 364,27 | 364,58 | 353,60 | 354,05 | -2,67% | 122,00 |
| 31.08.2026 | 362,17 | 365,33 | 361,75 | 363,77 | 0,17% | 341,00 |
| 28.08.2026 | 356,63 | 365,67 | 355,73 | 363,17 | 2,22% | 368,00 |
| 27.08.2026 | 356,05 | 357,63 | 350,80 | 355,30 | 0,26% | 975,00 |
| 26.08.2026 | 362,00 | 362,15 | 353,98 | 354,38 | -1,90% | 704,00 |
| 25.08.2026 | 364,50 | 364,80 | 353,15 | 361,25 | -0,74% | 1.012,00 |
| 24.08.2026 | 370,90 | 371,67 | 361,90 | 363,92 | -2,62% | 659,00 |
| 21.08.2026 | 364,73 | 374,30 | 364,17 | 373,73 | 1,90% | 1.043,00 |
| 20.08.2026 | 363,08 | 366,95 | 362,63 | 366,75 | 0,76% | 166,00 |
| 19.08.2026 | 356,90 | 364,13 | 354,80 | 364,00 | 30,84% | 937,00 |
| 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 |