342,000€
-0,03%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 336,30 | 339,70 | 332,40 | 339,60 | -0,73% | 7.845,00 |
| 16.10.2025 | 336,00 | 342,90 | 331,70 | 342,10 | 2,18% | 9.752,00 |
| 15.10.2025 | 331,40 | 335,50 | 326,90 | 334,80 | 2,60% | 21.395,00 |
| 14.10.2025 | 329,80 | 332,70 | 322,00 | 326,30 | -1,48% | 14.456,00 |
| 13.10.2025 | 344,80 | 345,80 | 328,90 | 331,20 | -4,06% | 42.415,00 |
| 10.10.2025 | 360,30 | 361,30 | 345,10 | 345,20 | -3,12% | 35.203,00 |
| 09.10.2025 | 415,20 | 415,30 | 351,00 | 356,30 | -14,98% | 70.621,00 |
| 08.10.2025 | 420,50 | 422,00 | 419,10 | 419,10 | -0,33% | 806,00 |
| 07.10.2025 | 423,40 | 426,50 | 420,50 | 420,50 | -0,10% | 1.945,00 |
| 06.10.2025 | 426,70 | 429,90 | 420,80 | 420,90 | -1,38% | 3.336,00 |
| 03.10.2025 | 428,90 | 430,00 | 423,00 | 426,80 | 0,26% | 2.338,00 |
| 02.10.2025 | 427,50 | 429,00 | 422,60 | 425,70 | 2,83% | 5.308,00 |
| 01.10.2025 | 413,30 | 415,00 | 409,80 | 414,00 | 0,53% | 2.020,00 |
| 30.09.2025 | 411,00 | 412,70 | 409,00 | 411,80 | 0,17% | 847,00 |
| 29.09.2025 | 406,10 | 412,10 | 405,90 | 411,10 | 1,26% | 614,00 |
| 26.09.2025 | 407,70 | 408,70 | 403,80 | 406,00 | 0,37% | 750,00 |
| 25.09.2025 | 409,70 | 409,70 | 404,50 | 404,50 | -0,83% | 906,00 |
| 24.09.2025 | 410,50 | 412,40 | 407,40 | 407,90 | -1,50% | 567,00 |
| 23.09.2025 | 406,40 | 416,30 | 406,10 | 414,10 | 2,02% | 3.101,00 |
| 22.09.2025 | 404,70 | 405,90 | 402,20 | 405,90 | -0,44% | 1.262,00 |
| 19.09.2025 | 410,00 | 413,00 | 406,30 | 407,70 | -0,46% | 2.481,00 |
| 18.09.2025 | 398,70 | 409,60 | 398,70 | 409,60 | 3,38% | 2.600,00 |
| 17.09.2025 | 403,60 | 403,70 | 394,00 | 396,20 | -2,53% | 7.332,00 |
| 16.09.2025 | 416,60 | 418,30 | 406,50 | 406,50 | -0,10% | 2.072,00 |
| 15.09.2025 | 407,80 | 409,80 | 404,90 | 406,90 | -0,12% | 784,00 |
| 12.09.2025 | 407,10 | 408,70 | 404,00 | 407,40 | -0,42% | 812,00 |
| 11.09.2025 | 405,20 | 409,70 | 403,60 | 409,10 | 0,59% | 966,00 |
| 10.09.2025 | 408,40 | 411,00 | 406,70 | 406,70 | -0,32% | 1.339,00 |
| 09.09.2025 | 407,30 | 411,20 | 403,90 | 408,00 | -0,27% | 2.875,00 |
| 08.09.2025 | 417,00 | 417,10 | 409,10 | 409,10 | -2,34% | 2.616,00 |
| 05.09.2025 | 424,90 | 425,20 | 418,60 | 418,90 | -1,78% | 1.855,00 |
| 04.09.2025 | 425,10 | 428,20 | 424,40 | 426,50 | 0,49% | 1.313,00 |
| 03.09.2025 | 423,00 | 425,70 | 421,10 | 424,40 | 1,39% | 2.448,00 |
| 02.09.2025 | 419,70 | 421,10 | 414,60 | 418,60 | 2,25% | 1.898,00 |
| 01.09.2025 | 409,60 | 413,30 | 409,40 | 409,40 | 0,69% | 786,00 |
| 29.08.2025 | 409,10 | 412,10 | 406,60 | 406,60 | -0,25% | 1.353,00 |
| 28.08.2025 | 404,00 | 413,40 | 404,00 | 407,60 | 0,52% | 4.591,00 |
| 27.08.2025 | 401,70 | 409,00 | 401,70 | 405,50 | 1,22% | 3.360,00 |
| 26.08.2025 | 403,70 | 405,30 | 400,60 | 400,60 | -0,67% | 715,00 |
| 25.08.2025 | 403,20 | 403,90 | 401,50 | 403,30 | -0,17% | 590,00 |
| 22.08.2025 | 401,80 | 407,20 | 401,30 | 404,00 | 0,97% | 1.475,00 |
| 21.08.2025 | 401,80 | 402,50 | 398,40 | 400,10 | -0,65% | 1.207,00 |
| 20.08.2025 | 403,70 | 406,80 | 401,80 | 402,70 | -0,62% | 1.212,00 |
| 19.08.2025 | 398,90 | 405,20 | 398,10 | 405,20 | 1,99% | 1.785,00 |
| 18.08.2025 | 396,50 | 397,60 | 394,20 | 397,30 | 0,53% | 2.290,00 |
| 15.08.2025 | 400,00 | 400,00 | 394,60 | 395,20 | -0,48% | 1.087,00 |
| 14.08.2025 | 385,60 | 398,50 | 385,20 | 397,10 | 3,47% | 4.937,00 |
| 13.08.2025 | 381,80 | 385,20 | 381,00 | 383,80 | 0,50% | 2.844,00 |
| 12.08.2025 | 382,00 | 382,00 | 377,40 | 381,90 | 0,42% | 1.621,00 |
| 11.08.2025 | 381,60 | 384,00 | 380,30 | 380,30 | -0,11% | 2.008,00 |
| 08.08.2025 | 384,40 | 386,40 | 380,70 | 380,70 | -0,57% | 2.738,00 |
| 07.08.2025 | 379,50 | 382,90 | 378,00 | 382,90 | 1,46% | 2.194,00 |
| 06.08.2025 | 383,20 | 385,50 | 376,50 | 377,40 | -2,63% | 2.890,00 |
| 05.08.2025 | 380,20 | 388,00 | 380,00 | 387,60 | 2,49% | 3.268,00 |
| 04.08.2025 | 379,40 | 381,00 | 375,40 | 378,20 | -0,29% | 3.020,00 |
| 01.08.2025 | 380,40 | 381,60 | 366,90 | 379,30 | -1,61% | 11.002,00 |
| 31.07.2025 | 435,70 | 438,40 | 383,50 | 385,50 | -11,60% | 14.144,00 |
| 30.07.2025 | 437,60 | 439,70 | 436,10 | 436,10 | -0,68% | 925,00 |
| 29.07.2025 | 438,00 | 442,00 | 438,00 | 439,10 | -0,09% | 639,00 |
| 28.07.2025 | 443,50 | 446,20 | 438,10 | 439,50 | -0,36% | 1.224,00 |
| 25.07.2025 | 436,20 | 441,70 | 436,10 | 441,10 | 0,30% | 425,00 |
| 24.07.2025 | 439,20 | 440,30 | 435,30 | 439,80 | 1,76% | 503,00 |
| 23.07.2025 | 432,90 | 438,00 | 432,20 | 432,20 | 0,84% | 891,00 |
| 22.07.2025 | 433,70 | 434,00 | 428,60 | 428,60 | -1,38% | 714,00 |
| 21.07.2025 | 435,60 | 435,90 | 432,00 | 434,60 | -0,41% | 272,00 |
| 18.07.2025 | 435,50 | 438,40 | 433,00 | 436,40 | 0,46% | 1.076,00 |
| 17.07.2025 | 432,60 | 435,10 | 429,90 | 434,40 | 1,35% | 1.364,00 |
| 16.07.2025 | 419,10 | 431,00 | 419,10 | 428,60 | 2,12% | 1.414,00 |
| 15.07.2025 | 419,30 | 421,80 | 418,30 | 419,70 | 0,12% | 319,00 |
| 14.07.2025 | 416,50 | 419,20 | 415,90 | 419,20 | -0,69% | 616,00 |
| 11.07.2025 | 425,10 | 425,10 | 418,90 | 422,10 | -0,68% | 2.684,00 |
| 10.07.2025 | 421,40 | 425,00 | 420,90 | 425,00 | 1,67% | 1.933,00 |
| 09.07.2025 | 415,70 | 420,90 | 415,20 | 418,00 | -0,29% | 561,00 |
| 08.07.2025 | 415,50 | 419,20 | 413,30 | 419,20 | 0,96% | 288,00 |
| 07.07.2025 | 410,30 | 415,50 | 409,90 | 415,20 | 1,05% | 319,00 |
| 04.07.2025 | 414,60 | 415,40 | 410,50 | 410,90 | -1,63% | 251,00 |
| 03.07.2025 | 416,30 | 417,70 | 413,80 | 417,70 | 0,85% | 511,00 |
| 02.07.2025 | 414,90 | 416,30 | 411,90 | 414,20 | -0,29% | 397,00 |
| 01.07.2025 | 415,50 | 416,00 | 411,50 | 415,40 | -0,22% | 1.183,00 |
| 30.06.2025 | 419,50 | 419,60 | 415,30 | 416,30 | -0,98% | 1.537,00 |
| 27.06.2025 | 409,40 | 420,50 | 409,40 | 420,40 | 4,09% | 3.915,00 |
| 26.06.2025 | 407,00 | 408,00 | 399,70 | 403,90 | -0,93% | 533,00 |
| 25.06.2025 | 410,40 | 415,20 | 407,70 | 407,70 | 2,21% | 2.479,00 |
| 24.06.2025 | 404,90 | 404,90 | 398,50 | 398,90 | 0,40% | 949,00 |
| 23.06.2025 | 396,50 | 399,30 | 395,90 | 397,30 | -0,33% | 255,00 |
| 20.06.2025 | 396,20 | 401,10 | 395,20 | 398,60 | 1,12% | 1.021,00 |
| 19.06.2025 | 399,10 | 399,10 | 394,20 | 394,20 | -1,70% | 364,00 |
| 18.06.2025 | 401,70 | 402,90 | 399,60 | 401,00 | -0,25% | 454,00 |
| 17.06.2025 | 401,00 | 403,80 | 397,60 | 402,00 | -0,52% | 2.895,00 |
| 16.06.2025 | 403,40 | 405,00 | 401,60 | 404,10 | 0,67% | 1.142,00 |
| 13.06.2025 | 405,10 | 406,40 | 400,00 | 401,40 | -2,88% | 4.293,00 |
| 12.06.2025 | 418,60 | 418,60 | 411,00 | 413,30 | -2,52% | 2.411,00 |
| 11.06.2025 | 426,40 | 426,40 | 424,00 | 424,00 | -0,70% | 493,00 |
| 10.06.2025 | 421,60 | 427,40 | 421,60 | 427,00 | 1,79% | 947,00 |
| 09.06.2025 | 423,60 | 425,60 | 419,20 | 419,50 | -1,18% | 587,00 |
| 06.06.2025 | 420,90 | 424,70 | 420,90 | 424,50 | 0,62% | 298,00 |
| 05.06.2025 | 422,40 | 424,00 | 418,30 | 421,90 | 0,31% | 655,00 |
| 04.06.2025 | 417,00 | 421,00 | 417,00 | 420,60 | 0,38% | 1.284,00 |
| 03.06.2025 | 418,10 | 419,30 | 416,40 | 419,00 | 0,53% | 951,00 |
| 02.06.2025 | 419,00 | 419,80 | 414,80 | 416,80 | -1,09% | 1.218,00 |