292,125€
-1,87%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 278,45 | 291,05 | 275,60 | 285,80 | 3,78% | 84,00 |
| 27.03.2026 | 281,20 | 284,20 | 275,00 | 275,40 | -1,99% | 1.638,00 |
| 26.03.2026 | 276,60 | 283,70 | 274,40 | 281,00 | 0,88% | 60,00 |
| 25.03.2026 | 279,55 | 283,65 | 274,40 | 278,55 | -0,09% | 400,00 |
| 24.03.2026 | 284,00 | 284,55 | 276,90 | 278,80 | -1,68% | 165,00 |
| 23.03.2026 | 272,25 | 287,70 | 266,25 | 283,55 | 4,15% | 584,00 |
| 20.03.2026 | 278,40 | 279,10 | 270,60 | 272,25 | -1,80% | 5.530,00 |
| 19.03.2026 | 288,65 | 288,65 | 271,85 | 277,25 | -3,80% | 697,00 |
| 18.03.2026 | 297,00 | 297,00 | 287,85 | 288,20 | -1,17% | 649,00 |
| 17.03.2026 | 289,15 | 295,60 | 287,90 | 291,60 | 0,36% | 54,00 |
| 16.03.2026 | 291,40 | 291,80 | 284,50 | 290,55 | 0,00% | 539,00 |
| 13.03.2026 | 290,85 | 292,80 | 288,40 | 290,55 | 0,02% | 447,00 |
| 12.03.2026 | 291,50 | 295,10 | 290,30 | 290,50 | -1,48% | 154,00 |
| 11.03.2026 | 298,55 | 302,70 | 294,10 | 294,85 | -1,17% | 220,00 |
| 10.03.2026 | 298,40 | 302,95 | 297,20 | 298,35 | 0,22% | - |
| 09.03.2026 | 297,55 | 299,30 | 291,30 | 297,70 | -1,29% | 2.146,00 |
| 06.03.2026 | 309,50 | 316,95 | 299,95 | 301,60 | -2,17% | 2.583,00 |
| 05.03.2026 | 311,85 | 315,85 | 305,30 | 308,30 | -1,71% | 472,00 |
| 04.03.2026 | 306,80 | 314,90 | 306,00 | 313,65 | 0,93% | 460,00 |
| 03.03.2026 | 307,90 | 310,85 | 299,60 | 310,75 | 0,16% | 112,00 |
| 02.03.2026 | 317,95 | 318,05 | 308,30 | 310,25 | -3,51% | 1.948,00 |
| 27.02.2026 | 318,05 | 322,15 | 316,85 | 321,55 | 0,77% | 23,00 |
| 26.02.2026 | 317,15 | 322,30 | 316,80 | 319,10 | 0,90% | 348,00 |
| 25.02.2026 | 316,75 | 323,90 | 315,65 | 316,25 | -0,39% | 150,00 |
| 24.02.2026 | 305,20 | 321,20 | 304,75 | 317,50 | 4,48% | 645,00 |
| 23.02.2026 | 309,90 | 310,90 | 302,75 | 303,90 | -2,33% | 83,00 |
| 20.02.2026 | 312,25 | 312,30 | 306,10 | 311,15 | -0,05% | 746,00 |
| 19.02.2026 | 311,20 | 313,65 | 304,30 | 311,30 | 0,10% | 630,00 |
| 18.02.2026 | 316,85 | 317,95 | 308,45 | 311,00 | -1,69% | 4.036,00 |
| 17.02.2026 | 315,55 | 319,50 | 314,30 | 316,35 | 0,13% | 1.776,00 |
| 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 |