315,950€
-0,89%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 320,45 | 322,80 | 315,45 | 315,95 | -1,03% | 273,00 |
| 13.02.2026 | 326,45 | 328,10 | 318,30 | 319,25 | -3,08% | 757,00 |
| 12.02.2026 | 323,80 | 331,45 | 322,80 | 329,40 | 2,11% | 2.311,00 |
| 11.02.2026 | 306,00 | 324,40 | 305,45 | 322,60 | 5,58% | 397,00 |
| 10.02.2026 | 283,00 | 313,50 | 280,25 | 305,55 | 8,26% | 1.479,00 |
| 09.02.2026 | 284,85 | 284,90 | 277,40 | 282,25 | -0,05% | 4.093,00 |
| 06.02.2026 | 283,85 | 285,25 | 276,30 | 282,40 | -0,67% | 1.569,00 |
| 05.02.2026 | 287,40 | 292,05 | 281,40 | 284,30 | -1,03% | 881,00 |
| 04.02.2026 | 280,35 | 292,40 | 280,30 | 287,25 | 2,85% | 1.124,00 |
| 03.02.2026 | 285,60 | 287,40 | 277,85 | 279,30 | -2,10% | 1.106,00 |
| 02.02.2026 | 276,55 | 287,05 | 276,55 | 285,30 | 1,53% | 386,00 |
| 30.01.2026 | 285,55 | 285,65 | 277,80 | 281,00 | -0,57% | 1.129,00 |
| 29.01.2026 | 280,40 | 284,30 | 276,70 | 282,60 | 1,24% | 782,00 |
| 28.01.2026 | 281,15 | 283,40 | 278,50 | 279,15 | -0,43% | 732,00 |
| 27.01.2026 | 286,40 | 287,90 | 279,85 | 280,35 | -2,10% | 1.216,00 |
| 26.01.2026 | 285,25 | 288,60 | 284,00 | 286,35 | 0,26% | 1.038,00 |
| 23.01.2026 | 288,25 | 288,35 | 284,20 | 285,60 | -0,42% | 1.400,00 |
| 22.01.2026 | 293,20 | 297,95 | 286,75 | 286,80 | -1,85% | 797,00 |
| 21.01.2026 | 287,90 | 292,75 | 284,80 | 292,20 | 1,83% | 509,00 |
| 20.01.2026 | 292,85 | 293,20 | 286,80 | 286,95 | -1,95% | 1.530,00 |
| 19.01.2026 | 300,15 | 300,15 | 291,65 | 292,65 | -1,70% | 1.352,00 |
| 16.01.2026 | 306,25 | 307,15 | 297,40 | 297,70 | -2,55% | 1.173,00 |
| 15.01.2026 | 303,50 | 307,70 | 303,45 | 305,50 | 0,66% | 1.687,00 |
| 14.01.2026 | 309,45 | 313,40 | 301,20 | 303,50 | -1,81% | 117,00 |
| 13.01.2026 | 322,60 | 323,20 | 307,60 | 309,10 | -4,44% | 484,00 |
| 12.01.2026 | 322,45 | 324,20 | 319,80 | 323,45 | 0,11% | 863,00 |
| 09.01.2026 | 318,60 | 327,05 | 317,00 | 323,10 | 1,52% | 1.835,00 |
| 08.01.2026 | 315,05 | 322,95 | 311,60 | 318,25 | 1,29% | 1.802,00 |
| 07.01.2026 | 318,65 | 319,00 | 314,15 | 314,20 | -1,29% | 259,00 |
| 06.01.2026 | 323,50 | 323,50 | 317,75 | 318,30 | -1,58% | 479,00 |
| 05.01.2026 | 317,05 | 324,15 | 315,60 | 323,40 | 1,99% | 198,00 |
| 02.01.2026 | 316,55 | 318,90 | 314,50 | 317,10 | -0,91% | 453,00 |
| 30.12.2025 | 318,60 | 320,25 | 318,20 | 320,00 | 0,38% | 69,00 |
| 29.12.2025 | 319,45 | 321,00 | 317,85 | 318,80 | 0,22% | 919,00 |
| 23.12.2025 | 318,30 | 322,45 | 318,10 | 318,10 | -0,41% | 786,00 |
| 22.12.2025 | 323,05 | 323,90 | 319,00 | 319,40 | -1,08% | 528,00 |
| 19.12.2025 | 317,25 | 325,20 | 315,55 | 322,90 | 1,57% | 57,00 |
| 18.12.2025 | 311,85 | 318,35 | 311,20 | 317,90 | 2,19% | 176,00 |
| 17.12.2025 | 315,50 | 315,90 | 310,30 | 311,10 | -1,27% | 480,00 |
| 16.12.2025 | 313,50 | 316,00 | 311,10 | 315,10 | 0,51% | 1.829,00 |
| 15.12.2025 | 313,60 | 316,60 | 311,70 | 313,50 | 0,32% | 1.581,00 |
| 12.12.2025 | 314,35 | 315,50 | 311,50 | 312,50 | -0,03% | 695,00 |
| 11.12.2025 | 312,00 | 317,35 | 310,35 | 312,60 | 0,22% | 1.386,00 |
| 10.12.2025 | 321,10 | 321,40 | 306,70 | 311,90 | -3,26% | 1.808,00 |
| 09.12.2025 | 328,65 | 332,10 | 322,40 | 322,40 | -1,83% | 948,00 |
| 08.12.2025 | 335,50 | 335,70 | 327,30 | 328,40 | -2,58% | 290,00 |
| 05.12.2025 | 337,10 | 341,90 | 336,60 | 337,10 | -0,24% | 85,00 |
| 04.12.2025 | 337,30 | 343,60 | 337,00 | 337,90 | 0,24% | 158,00 |
| 03.12.2025 | 331,30 | 339,30 | 331,10 | 337,10 | 1,23% | 129,00 |
| 02.12.2025 | 333,80 | 335,20 | 331,10 | 333,00 | -0,12% | 66,00 |
| 01.12.2025 | 336,00 | 336,60 | 333,00 | 333,40 | -1,36% | 134,00 |
| 28.11.2025 | 335,30 | 338,50 | 334,30 | 338,00 | 0,57% | 20,00 |
| 27.11.2025 | 331,70 | 336,90 | 328,30 | 336,10 | 1,85% | 16,00 |
| 26.11.2025 | 332,60 | 335,30 | 330,00 | 330,00 | -0,84% | 80,00 |
| 25.11.2025 | 331,80 | 335,10 | 330,10 | 332,80 | 0,57% | 55,00 |
| 24.11.2025 | 341,20 | 344,80 | 330,90 | 330,90 | -1,90% | 438,00 |
| 21.11.2025 | 332,80 | 342,40 | 332,10 | 337,30 | 1,26% | 50,00 |
| 20.11.2025 | 339,60 | 341,40 | 333,10 | 333,10 | -1,54% | 120,00 |
| 19.11.2025 | 341,60 | 342,10 | 338,20 | 338,30 | -1,43% | 12,00 |
| 18.11.2025 | 346,20 | 348,20 | 341,30 | 343,20 | -1,69% | 86,00 |
| 17.11.2025 | 359,10 | 359,40 | 349,10 | 349,10 | -2,70% | 140,00 |
| 14.11.2025 | 357,10 | 362,30 | 356,20 | 358,80 | -0,14% | 13,00 |
| 13.11.2025 | 364,50 | 365,20 | 358,40 | 359,30 | -0,94% | 63,00 |
| 12.11.2025 | 366,10 | 376,90 | 362,60 | 362,70 | -0,41% | 1.792,00 |
| 11.11.2025 | 355,10 | 364,50 | 355,10 | 364,20 | 2,19% | 112,00 |
| 10.11.2025 | 356,00 | 359,10 | 355,90 | 356,40 | -0,06% | 142,00 |
| 08.11.2025 | 350,50 | 356,60 | 350,00 | 356,60 | 1,94% | 725,00 |
| 07.11.2025 | 349,80 | 349,80 | 349,80 | 349,80 | -0,63% | - |
| 06.11.2025 | 352,30 | 354,40 | 349,60 | 352,00 | -0,34% | 109,00 |
| 05.11.2025 | 348,10 | 356,00 | 348,10 | 353,20 | 1,23% | 469,00 |
| 04.11.2025 | 339,60 | 353,00 | 335,30 | 348,90 | 2,77% | 320,00 |
| 03.11.2025 | 350,10 | 350,10 | 338,60 | 339,50 | -2,81% | 63,00 |
| 31.10.2025 | 343,00 | 351,10 | 342,10 | 349,30 | 1,99% | 139,00 |
| 30.10.2025 | 335,70 | 343,40 | 334,90 | 342,50 | 1,66% | 117,00 |
| 29.10.2025 | 345,20 | 346,00 | 335,60 | 336,90 | -2,21% | 104,00 |
| 28.10.2025 | 350,10 | 350,70 | 342,90 | 344,50 | -1,85% | 28,00 |
| 27.10.2025 | 354,20 | 354,90 | 349,70 | 351,00 | -0,09% | 264,00 |
| 24.10.2025 | 346,20 | 353,90 | 346,20 | 351,30 | 1,33% | 131,00 |
| 23.10.2025 | 340,70 | 348,30 | 340,00 | 346,70 | 1,88% | 947,00 |
| 22.10.2025 | 342,70 | 344,50 | 338,90 | 340,30 | -1,42% | 376,00 |
| 21.10.2025 | 340,10 | 345,20 | 339,80 | 345,20 | 0,88% | 346,00 |
| 20.10.2025 | 343,10 | 345,30 | 337,10 | 342,20 | 0,12% | 185,00 |
| 17.10.2025 | 335,10 | 343,10 | 332,60 | 341,80 | 1,97% | 1.170,00 |
| 16.10.2025 | 332,60 | 342,80 | 332,40 | 335,20 | 0,63% | 1.169,00 |
| 15.10.2025 | 329,80 | 336,70 | 327,00 | 333,10 | 1,18% | 299,00 |
| 14.10.2025 | 327,90 | 332,50 | 322,20 | 329,20 | 0,37% | 880,00 |
| 13.10.2025 | 343,70 | 352,20 | 326,70 | 328,00 | -3,70% | 1.138,00 |
| 10.10.2025 | 356,40 | 360,00 | 340,00 | 340,60 | -17,11% | 1.243,00 |
| 09.10.2025 | 410,90 | 410,90 | 410,90 | 410,90 | -1,98% | - |
| 08.10.2025 | 419,20 | 419,20 | 419,20 | 419,20 | -0,52% | - |
| 07.10.2025 | 417,70 | 426,20 | 417,70 | 421,40 | 0,43% | 245,00 |
| 06.10.2025 | 424,90 | 429,80 | 419,10 | 419,60 | -1,66% | 48,00 |
| 03.10.2025 | 426,20 | 428,10 | 423,00 | 426,70 | -0,56% | 21,00 |
| 02.10.2025 | 419,20 | 429,40 | 418,60 | 429,10 | 5,07% | 64,00 |
| 01.10.2025 | 408,40 | 408,40 | 408,40 | 408,40 | -1,07% | - |
| 30.09.2025 | 409,10 | 412,80 | 408,50 | 412,80 | 0,63% | 84,00 |
| 29.09.2025 | 405,70 | 411,80 | 405,70 | 410,20 | 1,16% | 27,00 |
| 26.09.2025 | 403,20 | 409,30 | 403,20 | 405,50 | 0,12% | 24,00 |
| 25.09.2025 | 405,00 | 405,00 | 405,00 | 405,00 | -0,83% | - |
| 24.09.2025 | 410,90 | 412,10 | 406,90 | 408,40 | -0,78% | 28,00 |