408,150€
0,13%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 420,10 | 424,50 | 419,00 | 421,40 | 0,05% | 698,00 |
| 29.05.2025 | 425,40 | 425,40 | 419,10 | 421,20 | -0,26% | 462,00 |
| 28.05.2025 | 424,70 | 425,50 | 421,80 | 422,30 | -0,52% | 492,00 |
| 27.05.2025 | 422,90 | 429,80 | 422,90 | 424,50 | 0,54% | 732,00 |
| 26.05.2025 | 425,30 | 425,30 | 422,00 | 422,20 | 0,19% | 743,00 |
| 23.05.2025 | 436,20 | 436,50 | 415,50 | 421,40 | -3,37% | 4.582,00 |
| 22.05.2025 | 441,20 | 442,00 | 435,60 | 436,10 | -1,56% | 630,00 |
| 21.05.2025 | 440,90 | 443,30 | 440,30 | 443,00 | -0,07% | 493,00 |
| 20.05.2025 | 441,10 | 445,00 | 439,80 | 443,30 | 0,45% | 940,00 |
| 19.05.2025 | 441,70 | 441,70 | 436,30 | 441,30 | -1,05% | 968,00 |
| 16.05.2025 | 445,20 | 449,50 | 445,00 | 446,00 | 0,77% | 1.119,00 |
| 15.05.2025 | 442,90 | 445,10 | 439,90 | 442,60 | 0,20% | 2.505,00 |
| 14.05.2025 | 441,90 | 444,50 | 439,00 | 441,70 | 0,34% | 858,00 |
| 13.05.2025 | 438,50 | 441,90 | 435,50 | 440,20 | 0,43% | 1.156,00 |
| 12.05.2025 | 439,50 | 446,20 | 435,00 | 438,30 | 1,39% | 2.628,00 |
| 09.05.2025 | 430,60 | 432,80 | 429,00 | 432,30 | 0,32% | 1.067,00 |
| 08.05.2025 | 421,30 | 431,00 | 420,70 | 430,90 | 2,99% | 2.439,00 |
| 07.05.2025 | 420,10 | 427,00 | 414,30 | 418,40 | 0,34% | 2.291,00 |
| 06.05.2025 | 408,30 | 420,60 | 401,60 | 417,00 | 1,61% | 3.590,00 |
| 05.05.2025 | 408,40 | 411,10 | 407,70 | 410,40 | 0,10% | 943,00 |
| 02.05.2025 | 405,10 | 410,20 | 404,00 | 410,00 | 2,07% | 1.449,00 |
| 30.04.2025 | 404,90 | 406,00 | 396,40 | 401,70 | -0,54% | 1.673,00 |
| 29.04.2025 | 399,30 | 405,10 | 399,00 | 403,90 | 1,25% | 1.387,00 |
| 28.04.2025 | 404,60 | 406,40 | 398,70 | 398,90 | -0,80% | 1.339,00 |
| 25.04.2025 | 401,80 | 405,60 | 400,80 | 402,10 | 0,78% | 2.820,00 |
| 24.04.2025 | 391,30 | 401,10 | 389,70 | 399,00 | 1,86% | 2.176,00 |
| 23.04.2025 | 392,60 | 395,00 | 390,20 | 391,70 | 1,19% | 6.737,00 |
| 22.04.2025 | 384,00 | 389,60 | 378,40 | 387,10 | 0,26% | 4.403,00 |
| 17.04.2025 | 380,70 | 387,10 | 380,40 | 386,10 | 0,44% | 1.511,00 |
| 16.04.2025 | 380,60 | 384,40 | 378,60 | 384,40 | -0,10% | 19.923,00 |
| 15.04.2025 | 383,60 | 386,50 | 381,90 | 384,80 | 1,48% | 1.660,00 |
| 14.04.2025 | 374,90 | 381,40 | 373,90 | 379,20 | 2,57% | 1.424,00 |
| 11.04.2025 | 379,00 | 379,00 | 365,60 | 369,70 | -2,04% | 1.522,00 |
| 10.04.2025 | 390,00 | 391,90 | 377,10 | 377,40 | 4,11% | 5.025,00 |
| 09.04.2025 | 371,30 | 374,50 | 361,70 | 362,50 | -3,80% | 3.060,00 |