412,100€
-1,72%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.08.2024 | 384,00 | 384,10 | 378,10 | 384,10 | -1,23% | 780,00 |
| 07.08.2024 | 381,30 | 390,60 | 381,30 | 388,90 | 1,81% | 1.274,00 |
| 06.08.2024 | 385,30 | 385,30 | 376,00 | 382,00 | -1,50% | 1.560,00 |
| 05.08.2024 | 384,00 | 388,10 | 375,00 | 387,80 | -1,02% | 3.275,00 |
| 02.08.2024 | 392,60 | 394,10 | 383,80 | 391,80 | 0,46% | 2.806,00 |
| 01.08.2024 | 379,00 | 403,00 | 374,40 | 390,00 | 2,34% | 6.703,00 |
| 31.07.2024 | 380,40 | 381,10 | 377,20 | 381,10 | -0,31% | 605,00 |
| 30.07.2024 | 379,50 | 383,70 | 379,50 | 382,30 | 1,38% | 640,00 |
| 29.07.2024 | 381,20 | 382,00 | 376,90 | 377,10 | -0,84% | 295,00 |
| 26.07.2024 | 374,30 | 381,50 | 374,30 | 380,30 | 0,48% | 244,00 |
| 25.07.2024 | 377,70 | 378,50 | 373,20 | 378,50 | -1,17% | 1.810,00 |
| 24.07.2024 | 381,50 | 384,50 | 377,90 | 383,00 | -1,85% | 1.467,00 |
| 23.07.2024 | 389,90 | 390,90 | 387,00 | 390,20 | 0,49% | 77,00 |
| 22.07.2024 | 386,80 | 388,30 | 383,50 | 388,30 | 1,23% | 628,00 |
| 19.07.2024 | 386,00 | 386,00 | 383,20 | 383,60 | -0,88% | 151,00 |
| 18.07.2024 | 385,90 | 391,40 | 384,40 | 387,00 | 0,31% | 825,00 |
| 17.07.2024 | 389,80 | 389,80 | 383,50 | 385,80 | -1,63% | 820,00 |
| 16.07.2024 | 390,30 | 392,30 | 385,10 | 392,20 | -0,56% | 2.656,00 |
| 15.07.2024 | 398,50 | 399,20 | 394,40 | 394,40 | -1,05% | 398,00 |
| 12.07.2024 | 395,30 | 399,60 | 395,00 | 398,60 | 1,09% | 771,00 |
| 11.07.2024 | 400,70 | 400,70 | 394,30 | 394,30 | -1,30% | 623,00 |
| 10.07.2024 | 396,20 | 399,50 | 394,80 | 399,50 | 1,19% | 617,00 |
| 09.07.2024 | 393,90 | 397,60 | 392,70 | 394,80 | -0,35% | 414,00 |
| 08.07.2024 | 387,50 | 397,30 | 387,50 | 396,20 | 2,11% | 1.491,00 |
| 05.07.2024 | 392,60 | 395,10 | 387,20 | 388,00 | -0,89% | 1.245,00 |
| 04.07.2024 | 393,60 | 394,00 | 391,50 | 391,50 | 0,80% | 481,00 |
| 03.07.2024 | 385,40 | 393,00 | 385,40 | 388,40 | 1,86% | 773,00 |
| 02.07.2024 | 379,60 | 381,40 | 375,80 | 381,30 | -0,21% | 399,00 |
| 01.07.2024 | 382,30 | 383,50 | 378,60 | 382,10 | 0,32% | 932,00 |
| 28.06.2024 | 384,30 | 384,70 | 380,50 | 380,90 | -0,63% | 738,00 |
| 27.06.2024 | 387,30 | 390,00 | 382,20 | 383,30 | -1,64% | 4.646,00 |
| 26.06.2024 | 395,90 | 397,70 | 388,60 | 389,70 | -1,62% | 3.326,00 |
| 25.06.2024 | 392,40 | 398,00 | 390,60 | 396,10 | 0,61% | 926,00 |
| 24.06.2024 | 388,80 | 394,30 | 388,80 | 393,70 | 1,89% | 1.477,00 |
| 21.06.2024 | 389,20 | 390,20 | 384,80 | 386,40 | -1,08% | 1.576,00 |
| 20.06.2024 | 384,90 | 391,50 | 384,90 | 390,60 | 1,69% | 1.405,00 |
| 19.06.2024 | 384,30 | 387,20 | 383,00 | 384,10 | 0,08% | 1.048,00 |
| 18.06.2024 | 387,20 | 389,00 | 382,90 | 383,80 | -0,36% | 1.250,00 |
| 17.06.2024 | 382,60 | 387,00 | 382,60 | 385,20 | 1,40% | 3.344,00 |
| 14.06.2024 | 386,00 | 386,40 | 377,80 | 379,90 | -1,83% | 2.310,00 |
| 13.06.2024 | 392,10 | 392,10 | 385,40 | 387,00 | -1,68% | 1.462,00 |
| 12.06.2024 | 382,10 | 393,60 | 382,10 | 393,60 | 2,90% | 2.523,00 |
| 11.06.2024 | 384,60 | 385,60 | 381,50 | 382,50 | -0,49% | 329,00 |
| 10.06.2024 | 381,80 | 384,40 | 379,60 | 384,40 | 0,34% | 1.482,00 |
| 07.06.2024 | 386,00 | 386,00 | 380,00 | 383,10 | -1,16% | 1.179,00 |
| 06.06.2024 | 387,90 | 389,60 | 386,30 | 387,60 | 0,62% | 2.852,00 |
| 05.06.2024 | 379,60 | 388,00 | 379,60 | 385,20 | 1,82% | 1.435,00 |
| 04.06.2024 | 375,80 | 378,80 | 373,90 | 378,30 | 0,72% | 309,00 |
| 03.06.2024 | 378,90 | 378,90 | 373,30 | 375,60 | -0,37% | 627,00 |
| 31.05.2024 | 378,00 | 378,00 | 374,80 | 377,00 | 0,13% | 601,00 |
| 30.05.2024 | 375,00 | 378,00 | 373,00 | 376,50 | 0,35% | 873,00 |
| 29.05.2024 | 380,00 | 380,00 | 374,60 | 375,20 | -1,21% | 988,00 |
| 28.05.2024 | 388,00 | 388,20 | 378,20 | 379,80 | -1,86% | 811,00 |
| 27.05.2024 | 386,30 | 387,80 | 383,70 | 387,00 | 0,68% | 1.236,00 |
| 24.05.2024 | 384,20 | 385,90 | 382,60 | 384,40 | 0,00% | 1.254,00 |
| 23.05.2024 | 388,20 | 388,80 | 381,60 | 384,40 | -0,10% | 941,00 |
| 22.05.2024 | 382,10 | 386,10 | 381,00 | 384,80 | 0,26% | 1.324,00 |
| 21.05.2024 | 383,60 | 384,10 | 380,90 | 383,80 | -0,13% | 1.119,00 |
| 20.05.2024 | 389,30 | 389,30 | 384,30 | 384,30 | -0,98% | 1.004,00 |
| 17.05.2024 | 386,70 | 388,60 | 386,00 | 388,10 | 0,36% | 1.165,00 |
| 16.05.2024 | 382,50 | 389,20 | 382,50 | 386,70 | 1,44% | 780,00 |
| 15.05.2024 | 381,20 | 381,20 | 378,20 | 381,20 | 0,26% | 1.257,00 |
| 14.05.2024 | 377,20 | 380,20 | 376,50 | 380,20 | 0,53% | 1.018,00 |
| 13.05.2024 | 374,10 | 378,40 | 374,00 | 378,20 | 1,12% | 1.386,00 |
| 10.05.2024 | 379,90 | 379,90 | 372,40 | 374,00 | -0,90% | 590,00 |
| 09.05.2024 | 379,20 | 379,40 | 374,00 | 377,40 | -0,19% | 1.372,00 |
| 08.05.2024 | 373,10 | 380,00 | 369,80 | 378,10 | -0,21% | 6.836,00 |
| 07.05.2024 | 399,20 | 404,80 | 371,00 | 378,90 | -4,51% | 10.232,00 |
| 06.05.2024 | 400,70 | 400,70 | 394,60 | 396,80 | -0,45% | 1.183,00 |
| 03.05.2024 | 398,30 | 402,60 | 398,20 | 398,60 | 0,99% | 1.279,00 |
| 02.05.2024 | 388,90 | 397,50 | 385,00 | 394,70 | 2,07% | 1.329,00 |