481,400€
-0,27%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 482,90 | 485,00 | 479,80 | 482,20 | -0,10% | 697,00 |
| 20.02.2025 | 477,80 | 483,30 | 477,30 | 482,70 | 0,71% | 1.050,00 |
| 19.02.2025 | 484,60 | 486,10 | 478,90 | 479,30 | -0,52% | 2.815,00 |
| 18.02.2025 | 490,00 | 492,90 | 481,80 | 481,80 | -1,27% | 3.474,00 |
| 17.02.2025 | 478,90 | 489,30 | 478,40 | 488,00 | 1,79% | 2.539,00 |
| 14.02.2025 | 473,90 | 482,60 | 472,60 | 479,40 | 0,97% | 5.824,00 |
| 13.02.2025 | 465,20 | 475,30 | 464,90 | 474,80 | 2,86% | 3.923,00 |
| 12.02.2025 | 459,60 | 465,20 | 459,60 | 461,60 | 0,54% | 3.001,00 |
| 11.02.2025 | 447,80 | 459,80 | 447,40 | 459,10 | 3,40% | 3.980,00 |
| 10.02.2025 | 436,60 | 444,20 | 436,10 | 444,00 | 2,02% | 2.819,00 |
| 07.02.2025 | 443,40 | 443,40 | 433,10 | 435,20 | -2,71% | 3.884,00 |
| 06.02.2025 | 447,20 | 450,20 | 444,30 | 447,30 | 0,93% | 3.288,00 |
| 05.02.2025 | 443,30 | 445,00 | 434,70 | 443,20 | -1,20% | 3.786,00 |
| 04.02.2025 | 411,80 | 453,50 | 409,20 | 448,60 | 7,94% | 15.984,00 |
| 03.02.2025 | 405,30 | 415,80 | 402,80 | 415,60 | -0,34% | 2.900,00 |
| 31.01.2025 | 415,70 | 418,70 | 414,40 | 417,00 | 1,02% | 1.406,00 |
| 30.01.2025 | 412,80 | 413,20 | 407,90 | 412,80 | 0,15% | 1.780,00 |
| 29.01.2025 | 413,50 | 414,80 | 410,20 | 412,20 | 0,49% | 1.251,00 |
| 28.01.2025 | 413,40 | 417,80 | 408,40 | 410,20 | 0,29% | 1.529,00 |
| 27.01.2025 | 409,90 | 410,20 | 403,00 | 409,00 | -0,56% | 2.464,00 |
| 24.01.2025 | 413,10 | 414,00 | 409,70 | 411,30 | 0,29% | 2.204,00 |
| 23.01.2025 | 416,30 | 416,40 | 407,80 | 410,10 | -1,73% | 2.412,00 |
| 22.01.2025 | 420,60 | 424,20 | 416,00 | 417,30 | -0,78% | 1.240,00 |
| 21.01.2025 | 421,30 | 423,60 | 418,70 | 420,60 | -0,28% | 1.889,00 |
| 20.01.2025 | 426,90 | 427,20 | 420,80 | 421,80 | -0,61% | 745,00 |
| 17.01.2025 | 420,00 | 427,10 | 420,00 | 424,40 | 1,00% | 1.779,00 |
| 16.01.2025 | 423,50 | 428,10 | 419,90 | 420,20 | 0,36% | 1.419,00 |
| 15.01.2025 | 409,30 | 419,90 | 409,30 | 418,70 | 1,92% | 1.564,00 |
| 14.01.2025 | 409,40 | 414,20 | 409,10 | 410,80 | 0,98% | 2.355,00 |
| 13.01.2025 | 415,10 | 415,10 | 402,90 | 406,80 | -2,87% | 2.315,00 |
| 10.01.2025 | 420,80 | 425,40 | 418,80 | 418,80 | -0,66% | 1.057,00 |
| 09.01.2025 | 418,90 | 422,00 | 417,40 | 421,60 | 0,40% | 797,00 |
| 08.01.2025 | 414,30 | 419,90 | 413,80 | 419,90 | 1,23% | 833,00 |
| 07.01.2025 | 411,50 | 416,00 | 410,70 | 414,80 | 0,88% | 3.515,00 |
| 06.01.2025 | 406,50 | 415,10 | 406,50 | 411,20 | 1,36% | 458,00 |
| 03.01.2025 | 409,40 | 409,40 | 401,00 | 405,70 | -1,29% | 592,00 |
| 02.01.2025 | 409,40 | 411,00 | 403,50 | 411,00 | -0,46% | 1.074,00 |
| 30.12.2024 | 411,60 | 414,80 | 410,10 | 412,90 | -0,24% | 759,00 |
| 27.12.2024 | 407,60 | 413,90 | 406,50 | 413,90 | 1,37% | 1.458,00 |
| 23.12.2024 | 407,90 | 410,40 | 406,70 | 408,30 | -0,92% | 681,00 |
| 20.12.2024 | 405,90 | 412,70 | 403,50 | 412,10 | 0,91% | 2.181,00 |
| 19.12.2024 | 411,40 | 417,60 | 406,60 | 408,40 | -1,73% | 2.212,00 |
| 18.12.2024 | 413,80 | 416,50 | 411,80 | 415,60 | 0,17% | 1.630,00 |
| 17.12.2024 | 413,80 | 416,70 | 411,80 | 414,90 | -1,33% | 1.732,00 |
| 16.12.2024 | 430,70 | 431,70 | 419,40 | 420,50 | -2,48% | 4.162,00 |
| 13.12.2024 | 432,90 | 438,00 | 431,20 | 431,20 | 0,00% | 1.657,00 |
| 12.12.2024 | 428,00 | 433,20 | 428,00 | 431,20 | 0,77% | 1.597,00 |
| 11.12.2024 | 425,20 | 428,60 | 423,60 | 427,90 | 0,66% | 767,00 |
| 10.12.2024 | 427,00 | 427,70 | 424,80 | 425,10 | -0,58% | 348,00 |
| 09.12.2024 | 434,10 | 434,10 | 425,70 | 427,60 | -1,00% | 824,00 |
| 06.12.2024 | 422,70 | 432,60 | 422,30 | 431,90 | 2,03% | 1.684,00 |
| 05.12.2024 | 426,50 | 426,50 | 421,90 | 423,30 | -0,19% | 507,00 |
| 04.12.2024 | 424,00 | 428,10 | 423,90 | 424,10 | 0,76% | 557,00 |
| 03.12.2024 | 417,10 | 422,20 | 416,80 | 420,90 | 1,03% | 2.382,00 |
| 02.12.2024 | 409,70 | 417,50 | 407,00 | 416,60 | 1,26% | 1.175,00 |
| 29.11.2024 | 407,90 | 411,40 | 406,40 | 411,40 | 0,98% | 1.313,00 |
| 28.11.2024 | 412,60 | 412,60 | 407,40 | 407,40 | -0,76% | 1.277,00 |
| 27.11.2024 | 410,60 | 411,90 | 406,70 | 410,50 | -0,65% | 1.267,00 |
| 26.11.2024 | 412,10 | 413,60 | 409,80 | 413,20 | -0,98% | 1.575,00 |
| 25.11.2024 | 423,00 | 423,40 | 416,20 | 417,30 | -0,10% | 795,00 |
| 22.11.2024 | 411,50 | 417,90 | 407,20 | 417,70 | 2,03% | 1.474,00 |
| 21.11.2024 | 404,60 | 409,40 | 399,90 | 409,40 | 1,26% | 1.611,00 |
| 20.11.2024 | 407,70 | 407,90 | 401,00 | 404,30 | -0,52% | 1.582,00 |
| 19.11.2024 | 411,00 | 411,20 | 401,60 | 406,40 | -0,81% | 2.654,00 |
| 18.11.2024 | 411,20 | 412,00 | 404,70 | 409,70 | -0,36% | 2.994,00 |
| 15.11.2024 | 413,90 | 417,00 | 411,20 | 411,20 | -1,63% | 408,00 |
| 14.11.2024 | 415,70 | 419,70 | 413,40 | 418,00 | 0,50% | 1.118,00 |
| 13.11.2024 | 410,20 | 415,90 | 408,00 | 415,90 | 0,29% | 1.634,00 |
| 12.11.2024 | 422,50 | 422,50 | 413,50 | 414,70 | -3,02% | 1.479,00 |
| 11.11.2024 | 424,70 | 429,10 | 424,60 | 427,60 | 1,47% | 3.036,00 |
| 08.11.2024 | 417,90 | 421,40 | 413,80 | 421,40 | 0,98% | 1.572,00 |
| 07.11.2024 | 409,50 | 422,50 | 409,00 | 417,30 | 2,33% | 2.531,00 |
| 06.11.2024 | 412,10 | 414,40 | 404,60 | 407,80 | 0,12% | 8.018,00 |
| 05.11.2024 | 437,70 | 438,90 | 406,30 | 407,30 | -7,14% | 12.613,00 |
| 04.11.2024 | 440,00 | 445,60 | 438,10 | 438,60 | -0,72% | 2.100,00 |
| 01.11.2024 | 437,90 | 444,20 | 437,80 | 441,80 | 0,39% | 1.331,00 |
| 31.10.2024 | 439,10 | 441,90 | 436,00 | 440,10 | -0,81% | 1.688,00 |
| 30.10.2024 | 449,90 | 450,10 | 441,20 | 443,70 | -1,75% | 1.637,00 |
| 29.10.2024 | 456,50 | 456,50 | 451,00 | 451,60 | -0,18% | 762,00 |
| 28.10.2024 | 454,10 | 455,00 | 451,00 | 452,40 | 0,62% | 1.178,00 |
| 25.10.2024 | 447,30 | 451,00 | 447,30 | 449,60 | 0,90% | 2.008,00 |
| 24.10.2024 | 447,00 | 452,00 | 445,60 | 445,60 | -0,29% | 2.145,00 |
| 23.10.2024 | 443,60 | 448,00 | 441,80 | 446,90 | 0,70% | 710,00 |
| 22.10.2024 | 442,90 | 444,50 | 439,60 | 443,80 | 0,54% | 1.215,00 |
| 21.10.2024 | 445,90 | 446,40 | 441,40 | 441,40 | -0,50% | 1.416,00 |
| 18.10.2024 | 447,80 | 447,90 | 441,80 | 443,60 | 0,18% | 2.218,00 |
| 17.10.2024 | 437,20 | 444,70 | 437,20 | 442,80 | 2,05% | 1.910,00 |
| 16.10.2024 | 432,80 | 436,90 | 430,60 | 433,90 | -0,48% | 1.290,00 |
| 15.10.2024 | 440,90 | 442,40 | 434,50 | 436,00 | -0,21% | 2.169,00 |
| 14.10.2024 | 431,20 | 438,40 | 429,90 | 436,90 | 2,39% | 1.702,00 |
| 11.10.2024 | 415,00 | 426,70 | 412,10 | 426,70 | 2,65% | 2.438,00 |
| 10.10.2024 | 415,40 | 415,90 | 413,10 | 415,70 | -0,74% | 552,00 |
| 09.10.2024 | 417,20 | 420,00 | 416,40 | 418,80 | 0,38% | 1.133,00 |
| 08.10.2024 | 407,80 | 417,20 | 406,20 | 417,20 | 1,83% | 1.281,00 |
| 07.10.2024 | 410,90 | 411,50 | 407,20 | 409,70 | 0,07% | 3.116,00 |
| 04.10.2024 | 406,90 | 412,60 | 404,80 | 409,40 | 0,71% | 1.415,00 |
| 03.10.2024 | 414,50 | 414,50 | 406,00 | 406,50 | -2,12% | 881,00 |
| 02.10.2024 | 411,60 | 420,00 | 410,80 | 415,30 | 0,17% | 1.116,00 |
| 01.10.2024 | 421,30 | 423,80 | 414,00 | 414,60 | -1,24% | 921,00 |
| 30.09.2024 | 420,30 | 423,60 | 419,00 | 419,80 | -1,29% | 855,00 |