365,950€
0,90%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 363,05 | 367,10 | 361,25 | 365,95 | 0,50% | 725,00 |
| 19.08.2026 | 355,60 | 364,13 | 354,15 | 364,13 | 2,17% | 1.200,00 |
| 18.08.2026 | 359,35 | 360,85 | 356,25 | 356,38 | -1,07% | 400,00 |
| 17.08.2026 | 357,92 | 364,20 | 357,50 | 360,23 | 0,47% | 252,00 |
| 14.08.2026 | 357,45 | 361,30 | 355,90 | 358,52 | 0,24% | 270,00 |
| 13.08.2026 | 352,58 | 358,55 | 351,90 | 357,65 | 1,22% | 120,00 |
| 12.08.2026 | 355,60 | 355,75 | 350,45 | 353,35 | -0,58% | 332,00 |
| 11.08.2026 | 352,42 | 357,55 | 351,25 | 355,40 | 0,89% | 230,00 |
| 10.08.2026 | 356,20 | 356,92 | 350,30 | 352,25 | -1,18% | 300,00 |
| 07.08.2026 | 354,17 | 357,60 | 353,05 | 356,45 | 0,83% | 200,00 |
| 06.08.2026 | 352,75 | 361,42 | 351,83 | 353,50 | 0,41% | 299,00 |
| 05.08.2026 | 350,50 | 353,50 | 348,73 | 352,05 | 0,75% | 408,00 |
| 04.08.2026 | 346,50 | 352,08 | 344,75 | 349,42 | 0,21% | 631,00 |
| 03.08.2026 | 345,30 | 354,70 | 342,35 | 348,70 | 2,10% | 998,00 |
| 31.07.2026 | 347,25 | 349,33 | 338,20 | 341,52 | -1,09% | 388,00 |
| 30.07.2026 | 333,50 | 355,88 | 331,50 | 345,30 | 2,55% | 525,00 |
| 29.07.2026 | 339,55 | 343,15 | 333,35 | 336,73 | -1,69% | 375,00 |
| 28.07.2026 | 334,73 | 343,02 | 333,25 | 342,50 | 2,38% | 407,00 |
| 27.07.2026 | 319,08 | 334,77 | 318,00 | 334,55 | 5,64% | 1.794,00 |
| 24.07.2026 | 315,77 | 318,60 | 312,80 | 316,70 | 0,25% | 190,00 |
| 23.07.2026 | 324,55 | 326,05 | 314,55 | 315,92 | -2,96% | 746,00 |
| 22.07.2026 | 324,40 | 329,17 | 321,35 | 325,55 | 0,32% | 25,00 |
| 21.07.2026 | 325,90 | 327,40 | 321,85 | 324,52 | -0,30% | 126,00 |
| 20.07.2026 | 328,77 | 331,45 | 325,10 | 325,50 | -1,21% | 804,00 |
| 17.07.2026 | 332,00 | 336,40 | 327,50 | 329,50 | -1,46% | 190,00 |
| 16.07.2026 | 327,77 | 334,67 | 327,30 | 334,38 | 2,16% | 19.856,00 |
| 15.07.2026 | 323,60 | 330,42 | 320,65 | 327,30 | 1,24% | 164,00 |
| 14.07.2026 | 327,08 | 327,80 | 322,45 | 323,30 | -1,34% | - |
| 13.07.2026 | 329,02 | 332,50 | 327,15 | 327,67 | -0,70% | - |
| 10.07.2026 | 327,10 | 333,30 | 326,30 | 329,98 | 0,63% | 130,00 |
| 09.07.2026 | 330,27 | 331,08 | 323,45 | 327,90 | -0,10% | - |
| 08.07.2026 | 339,15 | 339,15 | 325,83 | 328,23 | -3,19% | 669,00 |
| 07.07.2026 | 342,05 | 349,75 | 339,02 | 339,02 | -0,99% | 245,00 |
| 06.07.2026 | 334,50 | 342,75 | 334,50 | 342,42 | 2,33% | 1.658,00 |
| 03.07.2026 | 336,58 | 336,70 | 331,20 | 334,63 | -0,62% | 562,00 |
| 02.07.2026 | 330,58 | 337,20 | 327,65 | 336,70 | 2,21% | 156,00 |
| 01.07.2026 | 325,33 | 332,45 | 322,90 | 329,42 | 1,11% | 75,00 |
| 30.06.2026 | 323,58 | 326,95 | 318,80 | 325,80 | 1,14% | 128,00 |
| 29.06.2026 | 320,73 | 326,90 | 320,20 | 322,13 | -0,27% | 474,00 |
| 26.06.2026 | 308,73 | 323,45 | 308,48 | 323,00 | 4,28% | 328,00 |
| 25.06.2026 | 307,83 | 313,70 | 305,35 | 309,75 | 0,75% | 760,00 |
| 24.06.2026 | 303,33 | 310,15 | 302,58 | 307,45 | 1,38% | 506,00 |
| 23.06.2026 | 303,80 | 304,90 | 299,17 | 303,25 | -0,55% | 228,00 |
| 22.06.2026 | 309,65 | 312,48 | 302,10 | 304,92 | -0,87% | 255,00 |
| 19.06.2026 | 314,00 | 317,40 | 307,60 | 307,60 | -2,66% | 235,00 |
| 18.06.2026 | 309,02 | 316,88 | 308,45 | 316,00 | 2,55% | 1.230,00 |
| 17.06.2026 | 315,42 | 317,00 | 307,35 | 308,15 | -2,31% | 9.207,00 |
| 16.06.2026 | 319,17 | 322,45 | 314,90 | 315,42 | -1,02% | 660,00 |
| 15.06.2026 | 318,02 | 323,30 | 312,90 | 318,67 | 3,90% | 2.473,00 |
| 12.06.2026 | 316,30 | 318,45 | 305,10 | 306,70 | -2,90% | 656,00 |
| 11.06.2026 | 300,77 | 317,05 | 299,90 | 315,85 | 5,16% | 558,00 |
| 10.06.2026 | 307,25 | 314,45 | 300,30 | 300,35 | -2,96% | 590,00 |
| 09.06.2026 | 305,00 | 314,00 | 304,40 | 309,52 | 1,44% | 2.420,00 |
| 08.06.2026 | 299,77 | 307,90 | 298,67 | 305,13 | 1,32% | 429,00 |
| 05.06.2026 | 302,30 | 305,05 | 298,50 | 301,15 | -0,04% | 744,00 |
| 04.06.2026 | 296,95 | 305,05 | 295,15 | 301,27 | 1,42% | 61,00 |
| 03.06.2026 | 304,17 | 304,20 | 296,95 | 297,05 | -2,35% | 309,00 |
| 02.06.2026 | 299,23 | 307,80 | 299,20 | 304,20 | 1,30% | 1.740,00 |
| 01.06.2026 | 293,58 | 302,45 | 291,90 | 300,30 | 2,80% | 553,00 |
| 29.05.2026 | 298,35 | 301,45 | 292,08 | 292,13 | -1,73% | 2.529,00 |
| 28.05.2026 | 286,80 | 298,02 | 284,10 | 297,27 | 3,91% | 322,00 |
| 27.05.2026 | 284,60 | 292,70 | 281,45 | 286,10 | 0,80% | 680,00 |
| 26.05.2026 | 293,42 | 296,58 | 281,67 | 283,83 | -7,43% | 499,00 |
| 25.05.2026 | 301,58 | 310,15 | 301,50 | 306,60 | 2,19% | 231,00 |
| 22.05.2026 | 300,98 | 304,40 | 298,85 | 300,02 | -0,17% | 1.425,00 |
| 21.05.2026 | 291,20 | 302,80 | 290,02 | 300,55 | 2,24% | 98,00 |
| 20.05.2026 | 284,23 | 294,10 | 283,15 | 293,98 | 3,50% | 102,00 |
| 19.05.2026 | 278,42 | 289,50 | 277,85 | 284,02 | 2,08% | 506,00 |
| 18.05.2026 | 276,75 | 279,40 | 272,30 | 278,23 | 0,59% | 400,00 |
| 15.05.2026 | 284,77 | 286,30 | 276,20 | 276,60 | -2,82% | - |
| 14.05.2026 | 284,88 | 288,50 | 284,05 | 284,63 | 0,10% | - |
| 13.05.2026 | 281,35 | 285,30 | 274,95 | 284,35 | 1,34% | 6.748,00 |
| 12.05.2026 | 280,10 | 281,20 | 274,80 | 280,60 | 0,37% | 432,00 |
| 11.05.2026 | 288,95 | 289,30 | 278,35 | 279,58 | -3,03% | 262,00 |
| 08.05.2026 | 287,52 | 293,05 | 287,25 | 288,33 | 0,28% | 24,00 |
| 07.05.2026 | 288,38 | 292,95 | 285,92 | 287,52 | 0,69% | 386,00 |
| 06.05.2026 | 280,40 | 295,23 | 278,77 | 285,55 | 2,61% | 1.091,00 |
| 05.05.2026 | 285,83 | 297,35 | 275,85 | 278,27 | -3,98% | 3.170,00 |
| 04.05.2026 | 290,95 | 293,20 | 286,10 | 289,80 | -2,07% | 558,00 |
| 30.04.2026 | 288,02 | 295,98 | 284,77 | 295,92 | 2,34% | 1.540,00 |
| 29.04.2026 | 293,52 | 293,60 | 287,50 | 289,15 | -1,17% | - |
| 28.04.2026 | 297,17 | 299,80 | 290,27 | 292,58 | -1,40% | - |
| 27.04.2026 | 300,52 | 300,75 | 295,52 | 296,73 | -1,21% | 236,00 |
| 24.04.2026 | 302,98 | 303,92 | 297,25 | 300,35 | -0,94% | 406,00 |
| 23.04.2026 | 304,52 | 307,30 | 301,45 | 303,20 | -1,00% | - |
| 22.04.2026 | 310,10 | 310,30 | 306,25 | 306,27 | 0,18% | 1.617,00 |
| 21.04.2026 | 314,00 | 316,40 | 305,55 | 305,73 | -3,32% | 140,00 |
| 20.04.2026 | 311,95 | 321,00 | 311,17 | 316,23 | -0,28% | 1.116,00 |
| 17.04.2026 | 304,35 | 321,73 | 301,77 | 317,10 | 4,71% | 2.005,00 |
| 16.04.2026 | 302,55 | 309,30 | 301,77 | 302,85 | 0,07% | 2.984,00 |
| 15.04.2026 | 303,52 | 306,05 | 300,55 | 302,63 | -0,35% | - |
| 14.04.2026 | 302,35 | 306,40 | 301,75 | 303,70 | 0,55% | 102,00 |
| 13.04.2026 | 299,17 | 302,45 | 295,25 | 302,05 | 0,70% | 288,00 |
| 10.04.2026 | 301,02 | 306,27 | 299,35 | 299,95 | -0,40% | 374,00 |
| 09.04.2026 | 301,17 | 302,73 | 295,65 | 301,15 | -0,01% | 1.171,00 |
| 08.04.2026 | 299,52 | 310,65 | 292,77 | 301,17 | 4,35% | 1.411,00 |
| 07.04.2026 | 294,55 | 297,60 | 285,70 | 288,63 | -2,19% | 222,00 |
| 02.04.2026 | 292,65 | 296,70 | 290,30 | 295,10 | -0,17% | - |
| 01.04.2026 | 295,55 | 301,40 | 293,50 | 295,60 | 0,92% | 3.803,00 |
| 31.03.2026 | 289,20 | 296,25 | 284,50 | 292,90 | 2,48% | 26,00 |