482,600€
0,12%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 411,80 | 412,45 | 406,40 | 408,60 | -0,75% | 75,00 |
| 26.11.2024 | 415,80 | 415,95 | 409,40 | 411,70 | -0,77% | 44,00 |
| 25.11.2024 | 419,15 | 424,10 | 414,60 | 414,90 | -1,28% | 467,00 |
| 22.11.2024 | 410,40 | 420,85 | 407,15 | 420,30 | 2,52% | - |
| 21.11.2024 | 404,65 | 411,50 | 400,10 | 409,95 | 1,11% | 67,00 |
| 20.11.2024 | 405,70 | 408,85 | 400,90 | 405,45 | 0,22% | 58,00 |
| 19.11.2024 | 411,30 | 411,70 | 401,50 | 404,55 | -1,51% | 4,00 |
| 18.11.2024 | 410,20 | 412,50 | 404,50 | 410,75 | 0,31% | 189,00 |
| 15.11.2024 | 415,85 | 418,20 | 408,55 | 409,50 | -2,15% | 364,00 |
| 14.11.2024 | 416,60 | 420,60 | 413,10 | 418,50 | 0,52% | 115,00 |
| 13.11.2024 | 411,00 | 418,55 | 407,70 | 416,35 | 1,12% | 20,00 |
| 12.11.2024 | 424,90 | 424,90 | 411,20 | 411,75 | -3,00% | 231,00 |
| 11.11.2024 | 424,60 | 429,45 | 423,85 | 424,50 | 0,09% | 486,00 |
| 08.11.2024 | 420,70 | 425,50 | 413,50 | 424,10 | 1,14% | 405,00 |
| 07.11.2024 | 412,80 | 422,45 | 408,10 | 419,30 | 1,60% | 62,00 |
| 06.11.2024 | 386,20 | 414,70 | 385,95 | 412,70 | 2,19% | 602,00 |
| 05.11.2024 | 437,60 | 441,00 | 401,75 | 403,85 | -7,66% | 454,00 |
| 04.11.2024 | 437,85 | 445,95 | 436,60 | 437,35 | -0,75% | 222,00 |
| 01.11.2024 | 438,65 | 444,50 | 436,80 | 440,65 | 0,52% | 4,00 |
| 31.10.2024 | 441,40 | 442,90 | 436,10 | 438,35 | -0,68% | 27,00 |
| 30.10.2024 | 454,70 | 455,20 | 440,70 | 441,35 | -2,31% | 50,00 |
| 29.10.2024 | 449,80 | 456,55 | 448,65 | 451,80 | 0,33% | - |
| 28.10.2024 | 449,50 | 456,20 | 449,10 | 450,30 | 0,29% | 105,00 |
| 25.10.2024 | 449,60 | 451,75 | 446,75 | 449,00 | -0,02% | 73,00 |
| 24.10.2024 | 447,70 | 451,75 | 444,80 | 449,10 | 0,44% | 27,00 |
| 23.10.2024 | 442,20 | 449,00 | 441,35 | 447,15 | 0,90% | 100,00 |
| 22.10.2024 | 442,90 | 444,50 | 439,25 | 443,15 | -0,23% | - |
| 21.10.2024 | 444,15 | 446,50 | 440,60 | 444,15 | 0,00% | - |
| 18.10.2024 | 444,80 | 448,30 | 441,50 | 444,15 | -0,25% | 1.810,00 |
| 17.10.2024 | 434,40 | 446,00 | 433,90 | 445,25 | 2,49% | 163,00 |
| 16.10.2024 | 432,60 | 437,30 | 430,20 | 434,45 | 0,49% | 5,00 |
| 15.10.2024 | 439,85 | 443,00 | 431,45 | 432,35 | -1,60% | 5,00 |
| 14.10.2024 | 430,00 | 439,60 | 429,45 | 439,40 | 2,42% | 199,00 |
| 11.10.2024 | 414,95 | 429,40 | 412,20 | 429,00 | 3,49% | 37,00 |
| 10.10.2024 | 414,70 | 419,75 | 412,80 | 414,55 | -0,65% | 21,00 |
| 09.10.2024 | 419,30 | 420,75 | 415,35 | 417,25 | -0,63% | 88,00 |
| 08.10.2024 | 409,20 | 419,90 | 406,10 | 419,90 | 2,46% | 1.376,00 |
| 07.10.2024 | 409,80 | 411,85 | 406,90 | 409,80 | -0,04% | 35,00 |
| 04.10.2024 | 408,30 | 413,10 | 404,55 | 409,95 | 0,43% | 4,00 |
| 03.10.2024 | 414,00 | 414,40 | 405,40 | 408,20 | -1,38% | - |
| 02.10.2024 | 411,40 | 419,80 | 411,35 | 413,90 | 0,52% | - |
| 01.10.2024 | 421,70 | 424,25 | 411,40 | 411,75 | -2,46% | 124,00 |
| 30.09.2024 | 422,10 | 423,95 | 417,70 | 422,15 | -0,06% | - |