301,600€
-2,05%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 310,00 | 310,60 | 300,00 | 301,70 | -2,01% | 2.915,00 |
| 05.03.2026 | 312,00 | 315,50 | 307,30 | 307,90 | -1,54% | 3.027,00 |
| 04.03.2026 | 309,40 | 313,60 | 307,10 | 312,70 | 2,56% | 1.881,00 |
| 03.03.2026 | 309,20 | 309,40 | 300,00 | 304,90 | -1,20% | 3.082,00 |
| 02.03.2026 | 312,00 | 314,70 | 308,50 | 308,60 | -3,74% | 3.056,00 |
| 27.02.2026 | 319,20 | 322,30 | 317,40 | 320,60 | 0,25% | 3.859,00 |
| 26.02.2026 | 318,10 | 322,20 | 316,90 | 319,80 | 0,31% | 2.432,00 |
| 25.02.2026 | 318,40 | 324,00 | 317,70 | 318,80 | 0,57% | 1.886,00 |
| 24.02.2026 | 308,30 | 321,00 | 307,70 | 317,00 | 4,17% | 6.268,00 |
| 23.02.2026 | 307,80 | 310,10 | 304,10 | 304,30 | -1,74% | 1.183,00 |
| 20.02.2026 | 311,70 | 312,00 | 306,60 | 309,70 | -0,61% | 2.420,00 |
| 19.02.2026 | 311,70 | 313,40 | 304,60 | 311,60 | 0,19% | 2.769,00 |
| 18.02.2026 | 315,80 | 315,80 | 308,70 | 311,00 | -2,17% | 3.302,00 |
| 17.02.2026 | 316,90 | 319,30 | 315,00 | 317,90 | 1,15% | 3.290,00 |
| 16.02.2026 | 321,50 | 322,80 | 314,30 | 314,30 | -2,33% | 3.813,00 |
| 13.02.2026 | 328,30 | 328,30 | 321,60 | 321,80 | -2,10% | 5.978,00 |
| 12.02.2026 | 322,90 | 330,00 | 322,90 | 328,70 | 1,80% | 7.745,00 |
| 11.02.2026 | 311,40 | 323,20 | 308,70 | 322,90 | 4,19% | 9.851,00 |
| 10.02.2026 | 285,70 | 313,10 | 280,30 | 309,90 | 10,09% | 27.144,00 |
| 09.02.2026 | 282,30 | 283,80 | 277,70 | 281,50 | -0,14% | 3.979,00 |
| 06.02.2026 | 283,40 | 283,40 | 276,70 | 281,90 | -1,26% | 12.998,00 |
| 05.02.2026 | 288,30 | 288,40 | 281,80 | 285,50 | -1,35% | 1.251,00 |
| 04.02.2026 | 281,50 | 292,20 | 280,80 | 289,40 | 2,70% | 2.689,00 |
| 03.02.2026 | 284,70 | 287,00 | 280,90 | 281,80 | -1,05% | 1.814,00 |
| 02.02.2026 | 280,20 | 285,40 | 280,20 | 284,80 | 1,46% | 1.819,00 |
| 30.01.2026 | 281,60 | 282,30 | 277,70 | 280,70 | -0,88% | 1.429,00 |
| 29.01.2026 | 278,60 | 283,20 | 276,90 | 283,20 | 0,85% | 1.794,00 |
| 28.01.2026 | 280,60 | 283,30 | 278,60 | 280,80 | -0,32% | 3.504,00 |
| 27.01.2026 | 286,50 | 286,60 | 280,10 | 281,70 | -1,02% | 3.320,00 |
| 26.01.2026 | 285,60 | 288,30 | 284,10 | 284,60 | 0,07% | 2.475,00 |
| 23.01.2026 | 285,60 | 287,50 | 284,30 | 284,40 | -1,63% | 6.758,00 |
| 22.01.2026 | 292,20 | 292,20 | 289,00 | 289,10 | 0,87% | 4.715,00 |
| 21.01.2026 | 286,90 | 289,70 | 285,80 | 286,60 | -1,27% | 4.667,00 |
| 20.01.2026 | 290,90 | 291,90 | 288,20 | 290,30 | -0,96% | 2.855,00 |
| 19.01.2026 | 292,40 | 294,80 | 291,60 | 293,10 | -2,50% | 3.930,00 |
| 16.01.2026 | 305,80 | 306,30 | 298,80 | 300,60 | -1,92% | 7.633,00 |
| 15.01.2026 | 305,70 | 307,60 | 304,50 | 306,50 | -0,45% | 3.270,00 |
| 14.01.2026 | 312,20 | 313,00 | 306,30 | 307,90 | -0,93% | 3.290,00 |
| 13.01.2026 | 321,00 | 323,00 | 309,50 | 310,80 | -3,75% | 3.549,00 |
| 12.01.2026 | 321,80 | 322,90 | 319,90 | 322,90 | -0,92% | 1.723,00 |
| 09.01.2026 | 317,30 | 327,00 | 317,30 | 325,90 | 1,40% | 3.041,00 |
| 08.01.2026 | 314,40 | 321,60 | 311,60 | 321,40 | 1,01% | 3.036,00 |
| 07.01.2026 | 316,10 | 318,20 | 314,50 | 318,20 | -0,13% | 2.483,00 |
| 06.01.2026 | 322,00 | 322,10 | 318,60 | 318,60 | -0,81% | 1.402,00 |
| 05.01.2026 | 320,20 | 322,30 | 316,00 | 321,20 | 1,65% | 3.890,00 |
| 02.01.2026 | 315,60 | 318,80 | 314,80 | 316,00 | -1,34% | 1.615,00 |
| 30.12.2025 | 319,20 | 320,30 | 318,40 | 320,30 | 0,34% | 348,00 |
| 29.12.2025 | 319,00 | 320,40 | 318,20 | 319,20 | -0,25% | 1.817,00 |
| 23.12.2025 | 319,90 | 322,40 | 319,40 | 320,00 | -0,06% | 2.456,00 |
| 22.12.2025 | 323,30 | 323,60 | 318,90 | 320,20 | -0,84% | 2.584,00 |
| 19.12.2025 | 317,60 | 325,00 | 317,60 | 322,90 | 1,93% | 5.934,00 |
| 18.12.2025 | 313,00 | 317,60 | 311,50 | 316,80 | 1,90% | 3.042,00 |
| 17.12.2025 | 314,70 | 314,80 | 310,30 | 310,90 | -1,18% | 2.041,00 |
| 16.12.2025 | 311,80 | 315,40 | 311,00 | 314,60 | 0,19% | 3.219,00 |
| 15.12.2025 | 313,60 | 316,40 | 311,80 | 314,00 | 0,22% | 2.454,00 |
| 12.12.2025 | 312,30 | 315,30 | 311,50 | 313,30 | -0,57% | 3.990,00 |
| 11.12.2025 | 314,00 | 317,20 | 312,00 | 315,10 | 1,65% | 7.468,00 |
| 10.12.2025 | 316,20 | 319,00 | 306,90 | 310,00 | -4,67% | 13.742,00 |
| 09.12.2025 | 331,20 | 332,20 | 325,20 | 325,20 | -0,88% | 4.002,00 |
| 08.12.2025 | 333,60 | 333,70 | 327,70 | 328,10 | -3,78% | 5.739,00 |
| 05.12.2025 | 339,80 | 342,50 | 337,20 | 341,00 | 0,77% | 2.768,00 |
| 04.12.2025 | 339,60 | 343,70 | 337,80 | 338,40 | -0,38% | 2.892,00 |
| 03.12.2025 | 335,80 | 339,90 | 332,00 | 339,70 | 2,41% | 2.830,00 |
| 02.12.2025 | 333,20 | 334,20 | 331,20 | 331,70 | -1,16% | 2.170,00 |
| 01.12.2025 | 334,40 | 337,10 | 332,80 | 335,60 | -0,56% | 2.592,00 |
| 28.11.2025 | 336,90 | 338,70 | 334,00 | 337,50 | 0,06% | 3.539,00 |
| 27.11.2025 | 333,40 | 337,30 | 331,00 | 337,30 | 1,14% | 3.877,00 |
| 26.11.2025 | 332,90 | 333,50 | 330,80 | 333,50 | -0,15% | 3.702,00 |
| 25.11.2025 | 333,10 | 334,80 | 330,10 | 334,00 | -0,86% | 5.264,00 |
| 24.11.2025 | 341,90 | 344,90 | 336,80 | 336,90 | -0,30% | 3.558,00 |
| 21.11.2025 | 334,50 | 342,10 | 334,10 | 337,90 | 0,09% | 3.089,00 |
| 20.11.2025 | 339,40 | 341,50 | 336,70 | 337,60 | -0,24% | 3.176,00 |
| 19.11.2025 | 342,80 | 342,80 | 338,40 | 338,40 | -1,46% | 2.188,00 |
| 18.11.2025 | 345,30 | 345,60 | 339,30 | 343,40 | -2,86% | 4.439,00 |
| 17.11.2025 | 360,00 | 360,10 | 351,80 | 353,50 | -1,70% | 1.751,00 |
| 14.11.2025 | 359,90 | 362,80 | 356,40 | 359,60 | -0,58% | 3.550,00 |
| 13.11.2025 | 367,70 | 368,40 | 361,70 | 361,70 | -1,93% | 6.267,00 |
| 12.11.2025 | 367,50 | 377,40 | 367,40 | 368,80 | 1,24% | 12.396,00 |
| 11.11.2025 | 356,00 | 365,20 | 356,00 | 364,30 | 2,04% | 6.406,00 |
| 10.11.2025 | 357,10 | 359,20 | 356,00 | 357,00 | 1,51% | 4.609,00 |
| 07.11.2025 | 354,00 | 354,10 | 349,30 | 351,70 | 0,14% | 3.087,00 |
| 06.11.2025 | 353,30 | 354,70 | 351,20 | 351,20 | -1,07% | 4.535,00 |
| 05.11.2025 | 351,00 | 356,20 | 350,30 | 355,00 | 1,08% | 11.684,00 |
| 04.11.2025 | 339,90 | 354,20 | 335,30 | 351,20 | 3,42% | 13.328,00 |
| 03.11.2025 | 347,80 | 348,30 | 339,30 | 339,60 | -1,99% | 5.594,00 |
| 31.10.2025 | 344,10 | 350,00 | 343,00 | 346,50 | 1,49% | 3.061,00 |
| 30.10.2025 | 336,90 | 341,40 | 335,00 | 341,40 | 1,46% | 3.467,00 |
| 29.10.2025 | 344,70 | 346,20 | 335,60 | 336,50 | -2,21% | 4.630,00 |
| 28.10.2025 | 351,20 | 351,20 | 342,60 | 344,10 | -2,16% | 3.007,00 |
| 27.10.2025 | 354,40 | 354,40 | 350,20 | 351,70 | -0,42% | 2.974,00 |
| 24.10.2025 | 349,30 | 354,00 | 349,30 | 353,20 | 1,61% | 3.291,00 |
| 23.10.2025 | 340,30 | 347,70 | 340,30 | 347,60 | 2,15% | 2.459,00 |
| 22.10.2025 | 343,00 | 344,70 | 339,80 | 340,30 | -1,36% | 3.724,00 |
| 21.10.2025 | 340,40 | 345,00 | 339,70 | 345,00 | 1,35% | 3.085,00 |
| 20.10.2025 | 341,70 | 343,50 | 337,00 | 340,40 | 0,24% | 11.071,00 |
| 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 |