402,400€
0,45%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 444,45 | 493,15 | 430,60 | 433,10 | -2,05% | 88,00 |
| 03.03.2025 | 446,60 | 497,35 | 438,60 | 442,15 | -1,25% | 42,00 |
| 28.02.2025 | 442,05 | 450,10 | 420,30 | 447,75 | 1,61% | 575,00 |
| 27.02.2025 | 460,50 | 465,40 | 439,30 | 440,65 | -3,66% | 2.346,00 |
| 26.02.2025 | 481,95 | 484,30 | 454,20 | 457,40 | -4,67% | 60,00 |
| 25.02.2025 | 476,70 | 485,20 | 466,00 | 479,80 | -0,19% | 61,00 |
| 24.02.2025 | 478,15 | 484,60 | 470,00 | 480,70 | -0,15% | - |
| 21.02.2025 | 483,60 | 485,60 | 476,85 | 481,40 | -0,48% | - |
| 20.02.2025 | 480,55 | 483,85 | 436,25 | 483,70 | 0,70% | 14,00 |
| 19.02.2025 | 482,90 | 486,55 | 438,50 | 480,35 | -0,52% | 28,00 |
| 18.02.2025 | 489,45 | 492,90 | 479,80 | 482,85 | -1,26% | 1.674,00 |
| 17.02.2025 | 480,90 | 489,60 | 478,45 | 489,00 | 1,86% | 309,00 |
| 14.02.2025 | 469,50 | 482,75 | 432,40 | 480,05 | 2,40% | 36,00 |
| 13.02.2025 | 463,40 | 475,55 | 430,30 | 468,80 | 0,97% | 82,00 |
| 12.02.2025 | 458,50 | 465,85 | 428,15 | 464,30 | 1,28% | 113,00 |
| 11.02.2025 | 446,40 | 460,95 | 444,35 | 458,45 | 2,53% | 8,00 |
| 10.02.2025 | 433,90 | 447,40 | 433,90 | 447,15 | 3,41% | 12,00 |
| 07.02.2025 | 444,70 | 446,75 | 432,05 | 432,40 | -2,70% | 60,00 |
| 06.02.2025 | 447,70 | 450,80 | 421,35 | 444,40 | -0,41% | 56,00 |
| 05.02.2025 | 440,50 | 459,55 | 433,85 | 446,25 | 0,87% | 2.319,00 |
| 04.02.2025 | 416,40 | 453,50 | 407,60 | 442,40 | 6,05% | 322,00 |
| 03.02.2025 | 411,90 | 417,50 | 404,40 | 417,15 | 0,89% | 3,00 |
| 31.01.2025 | 417,00 | 419,40 | 412,95 | 413,45 | -0,41% | 47,00 |
| 30.01.2025 | 413,40 | 417,10 | 407,60 | 415,15 | 0,70% | 18,00 |
| 29.01.2025 | 413,80 | 415,25 | 410,10 | 412,25 | -0,27% | 15,00 |
| 28.01.2025 | 414,20 | 418,15 | 407,95 | 413,35 | 0,24% | 20,00 |
| 27.01.2025 | 408,40 | 412,35 | 402,25 | 412,35 | 0,11% | 304,00 |
| 24.01.2025 | 411,00 | 414,20 | 409,20 | 411,90 | -0,21% | 98,00 |
| 23.01.2025 | 415,10 | 416,75 | 407,15 | 412,75 | -0,60% | 29,00 |
| 22.01.2025 | 424,10 | 424,45 | 414,70 | 415,25 | -1,69% | 64,00 |
| 21.01.2025 | 422,35 | 423,75 | 418,30 | 422,40 | 0,57% | 295,00 |
| 20.01.2025 | 423,10 | 427,85 | 418,45 | 420,00 | -1,00% | 51,00 |
| 17.01.2025 | 421,60 | 427,15 | 420,30 | 424,25 | 0,92% | 99,00 |
| 16.01.2025 | 419,90 | 427,85 | 418,85 | 420,40 | 0,25% | - |
| 15.01.2025 | 409,90 | 420,30 | 408,50 | 419,35 | 2,41% | 106,00 |
| 14.01.2025 | 409,10 | 414,75 | 408,20 | 409,50 | 0,04% | 24,00 |
| 13.01.2025 | 419,10 | 419,10 | 401,90 | 409,35 | -2,36% | 380,00 |
| 10.01.2025 | 420,80 | 425,80 | 411,60 | 419,25 | -0,02% | - |
| 09.01.2025 | 420,40 | 422,30 | 417,10 | 419,35 | -0,29% | 102,00 |
| 08.01.2025 | 414,10 | 421,45 | 412,40 | 420,55 | 1,66% | 144,00 |
| 07.01.2025 | 409,95 | 416,60 | 409,25 | 413,70 | 0,67% | 65,00 |
| 06.01.2025 | 405,20 | 415,60 | 404,45 | 410,95 | 1,42% | 175,00 |
| 03.01.2025 | 406,30 | 409,10 | 400,50 | 405,20 | -0,18% | 24,00 |
| 02.01.2025 | 410,65 | 412,50 | 402,00 | 405,95 | -1,49% | 66,00 |
| 30.12.2024 | 414,90 | 418,60 | 409,50 | 412,10 | -0,52% | 24,00 |
| 27.12.2024 | 413,90 | 414,75 | 406,30 | 414,25 | 0,17% | 52,00 |
| 23.12.2024 | 411,10 | 414,25 | 406,30 | 413,55 | 0,98% | 45,00 |
| 20.12.2024 | 409,55 | 412,85 | 402,90 | 409,55 | -0,15% | 63,00 |
| 19.12.2024 | 407,35 | 418,55 | 406,30 | 410,15 | 0,58% | 26,00 |
| 18.12.2024 | 411,90 | 416,90 | 406,55 | 407,80 | -1,07% | 12,00 |
| 17.12.2024 | 415,45 | 417,50 | 409,05 | 412,20 | -0,91% | 180,00 |
| 16.12.2024 | 432,00 | 433,10 | 415,35 | 416,00 | -3,83% | 128,00 |
| 13.12.2024 | 432,50 | 438,15 | 429,35 | 432,55 | 0,22% | 30,00 |
| 12.12.2024 | 427,30 | 433,95 | 426,00 | 431,60 | 0,71% | 45,00 |
| 11.12.2024 | 426,50 | 429,80 | 423,15 | 428,55 | 0,57% | 16,00 |
| 10.12.2024 | 424,35 | 428,45 | 424,25 | 426,10 | 0,20% | 1.029,00 |
| 09.12.2024 | 434,70 | 434,95 | 424,75 | 425,25 | -1,99% | 19,00 |
| 06.12.2024 | 421,10 | 433,90 | 421,10 | 433,90 | 3,11% | - |
| 05.12.2024 | 423,10 | 426,50 | 414,70 | 420,80 | -0,75% | 40,00 |
| 04.12.2024 | 424,20 | 428,50 | 420,45 | 424,00 | 0,25% | 60,00 |
| 03.12.2024 | 417,30 | 423,25 | 416,60 | 422,95 | 1,50% | 193,00 |
| 02.12.2024 | 409,85 | 418,30 | 407,15 | 416,70 | 1,54% | 157,00 |
| 29.11.2024 | 408,45 | 411,80 | 406,30 | 410,40 | 0,49% | 623,00 |
| 28.11.2024 | 409,85 | 412,65 | 407,15 | 408,40 | -0,05% | 3,00 |