405,950€
-1,68%
Echtzeit-Aktienkurs Ferrari NV
Bid:
Ask:
Aktienkurse zur Ferrari NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 404,65 | 409,70 | 400,10 | 409,40 | 1,26% | - |
| 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 | -0,62% | 1.290,00 |
| 15.10.2024 | 439,40 | 443,00 | 434,20 | 436,60 | -0,07% | - |
| 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 |
| 27.09.2024 | 428,60 | 433,00 | 424,00 | 425,30 | -0,61% | 1.159,00 |
| 26.09.2024 | 431,00 | 433,40 | 425,20 | 427,90 | 1,13% | 937,00 |
| 25.09.2024 | 427,70 | 427,70 | 423,00 | 423,10 | -1,26% | 390,00 |
| 24.09.2024 | 433,20 | 433,40 | 422,30 | 428,50 | -0,42% | 1.928,00 |
| 23.09.2024 | 420,70 | 432,80 | 420,30 | 430,30 | 2,45% | 1.645,00 |
| 20.09.2024 | 424,40 | 424,40 | 419,00 | 420,00 | -1,62% | 986,00 |
| 19.09.2024 | 415,00 | 426,90 | 414,80 | 426,90 | 3,64% | 1.270,00 |
| 18.09.2024 | 418,30 | 418,60 | 411,40 | 411,90 | -1,76% | 884,00 |
| 17.09.2024 | 419,20 | 423,20 | 418,60 | 419,30 | 0,53% | 584,00 |
| 16.09.2024 | 423,10 | 424,70 | 416,70 | 417,10 | -2,00% | 871,00 |
| 13.09.2024 | 426,40 | 427,50 | 424,30 | 425,60 | 0,00% | 458,00 |
| 12.09.2024 | 429,30 | 429,70 | 422,40 | 425,60 | 0,47% | 1.070,00 |
| 11.09.2024 | 423,30 | 426,60 | 420,30 | 423,60 | -0,38% | 1.092,00 |
| 10.09.2024 | 427,40 | 428,90 | 423,80 | 425,20 | -0,58% | 1.172,00 |
| 09.09.2024 | 427,70 | 430,60 | 426,20 | 427,70 | 0,59% | 1.507,00 |
| 06.09.2024 | 429,70 | 435,70 | 425,20 | 425,20 | -0,70% | 1.651,00 |
| 05.09.2024 | 438,30 | 439,50 | 424,80 | 428,20 | -2,39% | 1.997,00 |
| 04.09.2024 | 438,50 | 440,50 | 434,40 | 438,70 | -1,22% | 2.824,00 |
| 03.09.2024 | 447,20 | 450,40 | 443,30 | 444,10 | -0,80% | 1.425,00 |
| 02.09.2024 | 448,50 | 448,50 | 443,60 | 447,70 | 0,16% | 1.024,00 |
| 30.08.2024 | 444,00 | 447,90 | 443,70 | 447,00 | 0,29% | 1.199,00 |
| 29.08.2024 | 439,00 | 446,00 | 439,00 | 445,70 | 1,85% | 1.337,00 |
| 28.08.2024 | 438,20 | 441,80 | 436,90 | 437,60 | -0,05% | 1.793,00 |
| 27.08.2024 | 431,50 | 438,50 | 430,50 | 437,80 | 1,74% | 3.041,00 |
| 26.08.2024 | 431,90 | 433,20 | 429,70 | 430,30 | -0,19% | 740,00 |
| 23.08.2024 | 431,20 | 435,10 | 430,00 | 431,10 | -0,02% | 903,00 |
| 22.08.2024 | 431,70 | 432,80 | 427,90 | 431,20 | -0,05% | 2.611,00 |
| 21.08.2024 | 421,60 | 431,40 | 421,60 | 431,40 | 2,49% | 1.855,00 |
| 20.08.2024 | 421,40 | 423,60 | 420,50 | 420,90 | 0,29% | 881,00 |
| 19.08.2024 | 418,00 | 421,30 | 417,60 | 419,70 | 0,26% | 1.824,00 |
| 16.08.2024 | 417,80 | 420,00 | 414,00 | 418,60 | 0,84% | 2.335,00 |
| 15.08.2024 | 409,60 | 422,00 | 409,10 | 415,10 | 2,22% | 2.420,00 |
| 14.08.2024 | 394,80 | 406,10 | 394,70 | 406,10 | 3,99% | 2.531,00 |
| 13.08.2024 | 389,60 | 391,20 | 385,60 | 390,50 | 1,27% | 340,00 |
| 12.08.2024 | 385,10 | 389,00 | 384,50 | 385,60 | 0,00% | 217,00 |
| 09.08.2024 | 384,40 | 388,00 | 384,10 | 385,60 | 0,39% | 423,00 |