412,000€
1,08%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 407,60 | 413,40 | 406,85 | 412,10 | 1,10% | 10,00 |
| 29.08.2025 | 408,45 | 412,80 | 406,45 | 407,60 | -0,32% | 75,00 |
| 28.08.2025 | 404,75 | 413,80 | 403,95 | 408,90 | 0,52% | 4.265,00 |
| 27.08.2025 | 402,20 | 409,40 | 401,85 | 406,80 | 1,55% | 151,00 |
| 26.08.2025 | 401,20 | 405,90 | 400,30 | 400,60 | -0,57% | 38,00 |
| 25.08.2025 | 401,40 | 404,70 | 401,00 | 402,90 | 0,19% | 74,00 |
| 22.08.2025 | 402,20 | 407,50 | 399,45 | 402,15 | -0,02% | 184,00 |
| 21.08.2025 | 402,40 | 402,70 | 398,10 | 402,25 | 0,09% | 50,00 |
| 20.08.2025 | 402,75 | 407,60 | 400,15 | 401,90 | -0,73% | 24,00 |
| 19.08.2025 | 397,55 | 405,85 | 397,30 | 404,85 | 1,94% | 58,00 |
| 18.08.2025 | 394,70 | 398,85 | 393,80 | 397,15 | 0,93% | 108,00 |
| 15.08.2025 | 400,20 | 400,45 | 384,25 | 393,50 | -1,38% | 202,00 |
| 14.08.2025 | 383,85 | 399,20 | 383,60 | 399,00 | 3,39% | 682,00 |
| 13.08.2025 | 382,75 | 386,40 | 380,90 | 385,90 | 1,02% | 14,00 |
| 12.08.2025 | 381,45 | 383,10 | 377,15 | 382,00 | 0,42% | 155,00 |
| 11.08.2025 | 382,10 | 384,20 | 380,10 | 380,40 | -0,22% | 4,00 |
| 08.08.2025 | 384,00 | 386,80 | 379,90 | 381,25 | -1,05% | 78,00 |
| 07.08.2025 | 379,80 | 385,65 | 378,00 | 385,30 | 1,35% | 66,00 |
| 06.08.2025 | 386,00 | 388,50 | 376,20 | 380,15 | -0,48% | 624,00 |
| 05.08.2025 | 380,10 | 388,40 | 379,05 | 382,00 | 0,76% | 478,00 |
| 04.08.2025 | 381,70 | 384,75 | 375,50 | 379,10 | 0,48% | 264,00 |
| 01.08.2025 | 388,70 | 391,40 | 366,60 | 377,30 | -2,14% | 951,00 |
| 31.07.2025 | 439,50 | 440,00 | 378,95 | 385,55 | -11,77% | 902,00 |
| 30.07.2025 | 439,35 | 440,50 | 434,85 | 437,00 | -0,18% | 12,00 |
| 29.07.2025 | 438,90 | 442,90 | 437,25 | 437,80 | 0,06% | 51,00 |
| 28.07.2025 | 446,05 | 448,15 | 437,15 | 437,55 | -0,67% | 72,00 |
| 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 |