442,000€
0,50%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 439,15 | 442,70 | 435,75 | 440,50 | 0,41% | - |
| 24.07.2025 | 437,75 | 440,50 | 434,75 | 438,70 | -0,18% | - |
| 23.07.2025 | 430,40 | 439,50 | 428,75 | 439,50 | 3,16% | 50,00 |
| 22.07.2025 | 433,60 | 434,55 | 425,90 | 426,05 | -1,74% | 10,00 |
| 21.07.2025 | 435,15 | 436,80 | 431,50 | 433,60 | -0,36% | 407,00 |
| 18.07.2025 | 436,40 | 439,50 | 432,60 | 435,15 | -0,30% | 33,00 |
| 17.07.2025 | 433,00 | 438,25 | 428,95 | 436,45 | 0,53% | 90,00 |
| 16.07.2025 | 418,25 | 434,95 | 417,55 | 434,15 | 3,44% | 96,00 |
| 15.07.2025 | 419,30 | 422,20 | 417,90 | 419,70 | 0,37% | 710,00 |
| 14.07.2025 | 418,20 | 420,65 | 415,20 | 418,15 | -0,37% | 420,00 |
| 11.07.2025 | 423,70 | 426,50 | 418,50 | 419,70 | -1,39% | 85,00 |
| 10.07.2025 | 418,35 | 426,60 | 417,80 | 425,60 | 1,62% | 218,00 |
| 09.07.2025 | 417,80 | 421,10 | 414,90 | 418,80 | 0,40% | 12,00 |
| 08.07.2025 | 414,85 | 419,65 | 413,05 | 417,15 | 0,55% | 10,00 |
| 07.07.2025 | 408,80 | 416,35 | 408,45 | 414,85 | 0,95% | 65,00 |
| 04.07.2025 | 415,85 | 416,00 | 408,85 | 410,95 | -1,55% | 27,00 |
| 03.07.2025 | 416,30 | 418,60 | 412,80 | 417,40 | 0,32% | 203,00 |
| 02.07.2025 | 416,35 | 417,05 | 411,50 | 416,05 | 0,29% | 30,00 |
| 01.07.2025 | 416,35 | 416,70 | 411,05 | 414,85 | -0,37% | 28,00 |
| 30.06.2025 | 419,20 | 422,00 | 414,50 | 416,40 | -0,77% | 14,00 |
| 27.06.2025 | 408,95 | 422,00 | 408,05 | 419,65 | 3,02% | - |
| 26.06.2025 | 407,45 | 408,40 | 397,90 | 407,35 | 0,01% | 6,00 |
| 25.06.2025 | 405,00 | 416,50 | 404,85 | 407,30 | 0,11% | 905,00 |
| 24.06.2025 | 400,90 | 408,95 | 397,60 | 406,85 | 2,25% | 10,00 |
| 23.06.2025 | 397,35 | 399,50 | 394,40 | 397,90 | -0,18% | 14,00 |
| 20.06.2025 | 396,25 | 401,20 | 394,60 | 398,60 | 1,05% | 204,00 |
| 19.06.2025 | 400,00 | 400,85 | 394,05 | 394,45 | -1,76% | - |
| 18.06.2025 | 401,20 | 403,20 | 399,30 | 401,50 | 0,15% | - |
| 17.06.2025 | 401,55 | 404,20 | 396,25 | 400,90 | -0,39% | 50,00 |
| 16.06.2025 | 401,45 | 405,55 | 400,90 | 402,45 | 0,37% | 79,00 |
| 13.06.2025 | 397,35 | 406,40 | 396,75 | 400,95 | -1,82% | 22,00 |
| 12.06.2025 | 419,90 | 420,75 | 407,90 | 408,40 | -2,75% | 9,00 |
| 11.06.2025 | 425,75 | 427,05 | 419,00 | 419,95 | -1,32% | 8,00 |
| 10.06.2025 | 419,10 | 428,30 | 419,00 | 425,55 | 1,49% | 8,00 |
| 09.06.2025 | 423,95 | 425,80 | 419,10 | 419,30 | -0,97% | 100,00 |
| 06.06.2025 | 421,50 | 425,90 | 419,50 | 423,40 | 0,73% | 50,00 |
| 05.06.2025 | 421,00 | 424,10 | 417,60 | 420,35 | -0,23% | 54,00 |
| 04.06.2025 | 419,75 | 422,15 | 414,80 | 421,30 | 0,67% | 38,00 |
| 03.06.2025 | 418,10 | 419,50 | 414,90 | 418,50 | -0,20% | 142,00 |
| 02.06.2025 | 420,00 | 420,10 | 414,10 | 419,35 | -0,53% | 172,00 |
| 30.05.2025 | 422,20 | 424,90 | 418,35 | 421,60 | 0,08% | - |
| 29.05.2025 | 427,95 | 427,95 | 418,50 | 421,25 | 0,01% | 20,00 |
| 28.05.2025 | 424,30 | 428,20 | 420,80 | 421,20 | -1,23% | 45,00 |
| 27.05.2025 | 424,05 | 429,90 | 421,85 | 426,45 | 0,45% | 17,00 |
| 26.05.2025 | 427,65 | 429,95 | 420,05 | 424,55 | 1,35% | 161,00 |
| 23.05.2025 | 434,30 | 437,65 | 415,60 | 418,90 | -3,80% | 33,00 |
| 22.05.2025 | 439,45 | 442,50 | 435,00 | 435,45 | -0,66% | - |
| 21.05.2025 | 440,30 | 443,65 | 438,00 | 438,35 | -0,92% | 51,00 |
| 20.05.2025 | 442,80 | 445,50 | 438,60 | 442,40 | -0,01% | - |
| 19.05.2025 | 445,30 | 445,40 | 436,00 | 442,45 | -1,15% | - |
| 16.05.2025 | 442,15 | 449,80 | 441,15 | 447,60 | 1,14% | 110,00 |
| 15.05.2025 | 441,05 | 445,50 | 439,50 | 442,55 | -0,20% | 80,00 |
| 14.05.2025 | 439,80 | 444,80 | 438,40 | 443,45 | 1,05% | 40,00 |
| 13.05.2025 | 439,60 | 442,65 | 435,50 | 438,85 | -0,08% | 6,00 |
| 12.05.2025 | 439,75 | 446,70 | 434,05 | 439,20 | 1,29% | 462,00 |
| 09.05.2025 | 430,70 | 434,80 | 427,55 | 433,60 | 1,08% | 37,00 |
| 08.05.2025 | 423,95 | 433,20 | 418,35 | 428,95 | 1,57% | 28,00 |
| 07.05.2025 | 418,15 | 427,30 | 413,60 | 422,30 | 1,42% | 100,00 |
| 06.05.2025 | 410,90 | 420,80 | 401,60 | 416,40 | 1,03% | 233,00 |
| 05.05.2025 | 408,65 | 414,35 | 407,25 | 412,15 | 0,67% | 84,00 |
| 02.05.2025 | 408,80 | 411,95 | 403,70 | 409,40 | 0,56% | 18,00 |
| 30.04.2025 | 403,60 | 407,55 | 395,05 | 407,10 | 0,15% | 5,00 |
| 29.04.2025 | 401,75 | 407,10 | 398,00 | 406,50 | 1,38% | 76,00 |
| 28.04.2025 | 402,40 | 406,30 | 396,45 | 400,95 | -1,16% | 76,00 |
| 25.04.2025 | 403,85 | 405,80 | 400,40 | 405,65 | 1,10% | 110,00 |
| 24.04.2025 | 388,95 | 401,50 | 387,60 | 401,25 | 2,91% | 16,00 |
| 23.04.2025 | 395,20 | 395,20 | 387,85 | 389,90 | -0,35% | 235,00 |
| 22.04.2025 | 380,95 | 413,25 | 377,90 | 391,25 | 1,12% | 553,00 |
| 17.04.2025 | 382,10 | 389,25 | 380,30 | 386,90 | 1,76% | 10,00 |
| 16.04.2025 | 380,85 | 384,55 | 376,90 | 380,20 | -1,22% | 81,00 |
| 15.04.2025 | 381,05 | 387,50 | 380,80 | 384,90 | 1,77% | 58,00 |
| 14.04.2025 | 378,45 | 382,80 | 373,70 | 378,20 | 0,07% | - |
| 11.04.2025 | 380,15 | 380,15 | 365,30 | 377,95 | -0,11% | 7,00 |
| 10.04.2025 | 396,50 | 399,25 | 368,50 | 378,35 | -4,26% | 427,00 |
| 09.04.2025 | 359,50 | 396,40 | 359,50 | 395,20 | 8,71% | 25,00 |
| 08.04.2025 | 372,75 | 378,35 | 359,10 | 363,55 | -0,55% | 46,00 |
| 07.04.2025 | 372,50 | 384,10 | 358,00 | 365,55 | -3,55% | 549,00 |
| 04.04.2025 | 389,85 | 397,50 | 378,55 | 379,00 | -3,11% | 99,00 |
| 03.04.2025 | 386,25 | 407,10 | 386,25 | 391,15 | -3,19% | 65,00 |
| 02.04.2025 | 398,85 | 406,10 | 397,00 | 404,05 | 1,21% | 9,00 |
| 01.04.2025 | 394,45 | 403,70 | 393,60 | 399,20 | 0,88% | 1.640,00 |
| 31.03.2025 | 397,10 | 398,90 | 390,00 | 395,70 | -0,24% | 138,00 |
| 28.03.2025 | 402,95 | 407,60 | 395,50 | 396,65 | -0,83% | 488,00 |
| 27.03.2025 | 379,35 | 399,95 | 370,55 | 399,95 | 3,99% | 559,00 |
| 26.03.2025 | 403,55 | 404,15 | 380,40 | 384,60 | -4,87% | 261,00 |
| 25.03.2025 | 405,45 | 443,80 | 398,85 | 404,30 | 0,26% | 20,00 |
| 24.03.2025 | 408,35 | 409,55 | 397,80 | 403,25 | -0,22% | - |
| 21.03.2025 | 409,70 | 410,10 | 400,45 | 404,15 | -1,20% | 1.042,00 |
| 20.03.2025 | 413,10 | 450,75 | 408,25 | 409,05 | -1,64% | 30,00 |
| 19.03.2025 | 409,15 | 447,50 | 407,85 | 415,85 | 1,90% | 111,00 |
| 18.03.2025 | 418,30 | 418,35 | 407,40 | 408,10 | -1,97% | 478,00 |
| 17.03.2025 | 418,60 | 446,20 | 405,40 | 416,30 | 0,86% | 709,00 |
| 14.03.2025 | 409,30 | 446,60 | 406,00 | 412,75 | 1,68% | 934,00 |
| 13.03.2025 | 414,10 | 415,10 | 404,90 | 405,95 | -1,77% | 1.548,00 |
| 12.03.2025 | 405,40 | 414,90 | 403,05 | 413,25 | 2,33% | 325,00 |
| 11.03.2025 | 408,80 | 409,80 | 397,80 | 403,85 | 0,04% | 24,00 |
| 10.03.2025 | 414,35 | 416,00 | 400,75 | 403,70 | -2,64% | 10,00 |
| 07.03.2025 | 411,95 | 417,65 | 405,60 | 414,65 | 0,13% | 346,00 |
| 06.03.2025 | 426,05 | 426,55 | 410,50 | 414,10 | -2,54% | 117,00 |
| 05.03.2025 | 435,80 | 437,80 | 420,30 | 424,90 | -1,89% | 127,00 |