329,600€
0,12%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 327,65 | 333,00 | 321,70 | 329,20 | 0,37% | 2.503,00 |
| 13.10.2025 | 347,70 | 353,10 | 326,35 | 328,00 | -3,70% | 4.585,00 |
| 10.10.2025 | 355,50 | 361,00 | 339,05 | 340,60 | -3,27% | 1.939,00 |
| 09.10.2025 | 414,60 | 415,65 | 349,00 | 352,10 | -14,37% | 3.113,00 |
| 08.10.2025 | 421,95 | 422,50 | 410,50 | 411,20 | -2,42% | 76,00 |
| 07.10.2025 | 419,80 | 426,50 | 418,55 | 421,40 | 0,43% | 6.430,00 |
| 06.10.2025 | 424,20 | 429,90 | 418,80 | 419,60 | -1,66% | 579,00 |
| 03.10.2025 | 427,55 | 430,00 | 422,60 | 426,70 | -0,56% | 675,00 |
| 02.10.2025 | 419,60 | 429,75 | 416,90 | 429,10 | 2,68% | 606,00 |
| 01.10.2025 | 411,25 | 418,30 | 409,30 | 417,90 | 1,24% | - |
| 30.09.2025 | 410,65 | 413,55 | 408,30 | 412,80 | 0,60% | 993,00 |
| 29.09.2025 | 406,25 | 412,30 | 405,65 | 410,35 | 1,20% | 406,00 |
| 26.09.2025 | 405,15 | 409,80 | 403,80 | 405,50 | -0,07% | 146,00 |
| 25.09.2025 | 408,50 | 410,00 | 402,50 | 405,80 | -0,64% | - |
| 24.09.2025 | 413,35 | 413,65 | 407,10 | 408,40 | -0,78% | 686,00 |
| 23.09.2025 | 405,85 | 416,40 | 405,50 | 411,60 | 1,35% | 800,00 |
| 22.09.2025 | 408,15 | 408,65 | 400,50 | 406,10 | -0,51% | 1.419,00 |
| 19.09.2025 | 409,60 | 414,00 | 404,70 | 408,20 | -0,78% | 430,00 |
| 18.09.2025 | 398,60 | 411,65 | 398,20 | 411,40 | 3,63% | - |
| 17.09.2025 | 406,05 | 406,35 | 394,40 | 397,00 | -2,17% | 1.376,00 |
| 16.09.2025 | 410,55 | 420,20 | 404,80 | 405,80 | -0,17% | 300,00 |
| 15.09.2025 | 408,30 | 410,40 | 404,40 | 406,50 | -0,15% | 388,00 |
| 12.09.2025 | 409,40 | 409,40 | 403,80 | 407,10 | -0,80% | 10,00 |
| 11.09.2025 | 404,70 | 410,40 | 403,25 | 410,40 | 0,76% | 152,00 |
| 10.09.2025 | 409,05 | 412,20 | 404,20 | 407,30 | -0,02% | 102,00 |
| 09.09.2025 | 407,20 | 411,50 | 403,50 | 407,40 | -0,12% | 54,00 |
| 08.09.2025 | 419,45 | 420,75 | 407,25 | 407,90 | -2,46% | 79,00 |
| 05.09.2025 | 425,75 | 425,90 | 417,20 | 418,20 | -1,83% | 123,00 |
| 04.09.2025 | 424,45 | 428,50 | 423,15 | 426,00 | 0,47% | 620,00 |
| 03.09.2025 | 420,45 | 425,90 | 419,75 | 424,00 | 0,43% | 286,00 |
| 02.09.2025 | 414,25 | 422,75 | 412,15 | 422,20 | 2,65% | 280,00 |
| 01.09.2025 | 407,60 | 413,85 | 406,85 | 411,30 | 0,91% | 84,00 |
| 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 |