413,500€
1,78%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 406,40 | 416,45 | 404,75 | 413,70 | 1,83% | 21,00 |
| 22.09.2025 | 408,30 | 409,75 | 400,60 | 406,25 | -0,34% | 76,00 |
| 19.09.2025 | 410,50 | 413,95 | 404,60 | 407,65 | -0,77% | 9,00 |
| 18.09.2025 | 397,90 | 411,75 | 397,90 | 410,80 | 3,41% | 40,00 |
| 17.09.2025 | 404,80 | 405,55 | 394,45 | 397,25 | -2,13% | 1.242,00 |
| 16.09.2025 | 411,80 | 420,15 | 404,65 | 405,90 | -0,10% | 1.089,00 |
| 15.09.2025 | 407,40 | 410,45 | 404,45 | 406,30 | -0,23% | 4,00 |
| 12.09.2025 | 408,85 | 409,20 | 403,75 | 407,25 | -0,29% | 72,00 |
| 11.09.2025 | 405,05 | 411,70 | 403,25 | 408,45 | 0,93% | 25,00 |
| 10.09.2025 | 409,10 | 412,20 | 404,45 | 404,70 | -1,06% | 151,00 |
| 09.09.2025 | 407,10 | 411,50 | 403,55 | 409,05 | 0,33% | 144,00 |
| 08.09.2025 | 416,40 | 422,05 | 407,00 | 407,70 | -2,46% | 150,00 |
| 05.09.2025 | 423,70 | 425,20 | 417,10 | 418,00 | -1,79% | 94,00 |
| 04.09.2025 | 424,00 | 428,45 | 423,15 | 425,60 | 0,39% | 71,00 |
| 03.09.2025 | 422,80 | 425,90 | 419,20 | 423,95 | 0,41% | 136,00 |
| 02.09.2025 | 411,50 | 422,35 | 410,10 | 422,20 | 3,23% | 264,00 |
| 01.09.2025 | 408,40 | 413,75 | 406,80 | 409,00 | 0,11% | 12,00 |
| 29.08.2025 | 410,00 | 412,75 | 405,05 | 408,55 | -0,33% | 5,00 |
| 28.08.2025 | 403,30 | 413,65 | 403,30 | 409,90 | 1,41% | 788,00 |
| 27.08.2025 | 402,60 | 409,35 | 401,80 | 404,20 | 0,42% | 92,00 |
| 26.08.2025 | 403,60 | 405,90 | 400,30 | 402,50 | -0,25% | 5,00 |
| 25.08.2025 | 401,90 | 404,80 | 400,65 | 403,50 | 0,35% | 169,00 |
| 22.08.2025 | 402,40 | 407,00 | 400,00 | 402,10 | 0,07% | 77,00 |
| 21.08.2025 | 401,90 | 404,05 | 398,15 | 401,80 | -0,07% | 13,00 |
| 20.08.2025 | 404,90 | 407,65 | 400,15 | 402,10 | -0,58% | 118,00 |
| 19.08.2025 | 396,85 | 405,90 | 396,75 | 404,45 | 1,84% | 99,00 |
| 18.08.2025 | 393,50 | 398,65 | 393,20 | 397,15 | 0,94% | 8,00 |
| 15.08.2025 | 399,60 | 401,15 | 392,90 | 393,45 | -1,39% | 77,00 |
| 14.08.2025 | 385,55 | 399,15 | 384,05 | 399,00 | 3,34% | 83,00 |
| 13.08.2025 | 383,20 | 386,45 | 380,90 | 386,10 | 1,10% | 212,00 |
| 12.08.2025 | 379,60 | 382,85 | 377,10 | 381,90 | 0,42% | 64,00 |
| 11.08.2025 | 384,70 | 384,80 | 379,70 | 380,30 | -0,24% | 219,00 |
| 08.08.2025 | 384,70 | 386,80 | 379,90 | 381,20 | -1,12% | 610,00 |
| 07.08.2025 | 378,35 | 385,65 | 377,95 | 385,50 | 1,42% | 100,00 |
| 06.08.2025 | 382,30 | 388,25 | 376,30 | 380,10 | -0,64% | 460,00 |
| 05.08.2025 | 378,80 | 388,45 | 378,80 | 382,55 | 0,84% | 97,00 |
| 04.08.2025 | 376,40 | 386,90 | 375,45 | 379,35 | 0,44% | 344,00 |
| 01.08.2025 | 387,35 | 391,10 | 366,65 | 377,70 | -2,85% | 2.771,00 |
| 31.07.2025 | 436,20 | 443,20 | 378,00 | 388,80 | -11,05% | 925,00 |
| 30.07.2025 | 437,70 | 440,60 | 434,75 | 437,10 | -0,19% | 6,00 |
| 29.07.2025 | 437,80 | 442,95 | 437,25 | 437,95 | 0,05% | 31,00 |
| 28.07.2025 | 440,70 | 447,55 | 437,05 | 437,75 | -0,70% | 4,00 |
| 25.07.2025 | 439,40 | 442,70 | 435,80 | 440,85 | 0,49% | 4,00 |
| 24.07.2025 | 439,20 | 440,65 | 434,70 | 438,70 | -0,13% | 17,00 |
| 23.07.2025 | 426,80 | 439,55 | 426,80 | 439,25 | 3,07% | 165,00 |
| 22.07.2025 | 433,95 | 434,45 | 425,75 | 426,15 | -1,73% | 67,00 |
| 21.07.2025 | 434,75 | 436,80 | 431,45 | 433,65 | -0,33% | 190,00 |
| 18.07.2025 | 434,45 | 439,55 | 432,70 | 435,10 | -0,39% | 18,00 |
| 17.07.2025 | 434,00 | 438,40 | 429,00 | 436,80 | 0,53% | 203,00 |
| 16.07.2025 | 419,85 | 435,25 | 417,55 | 434,50 | 3,53% | 169,00 |
| 15.07.2025 | 418,60 | 422,05 | 417,80 | 419,70 | 0,41% | 29,00 |
| 14.07.2025 | 419,60 | 420,75 | 415,20 | 418,00 | -0,39% | 63,00 |
| 11.07.2025 | 423,45 | 426,50 | 418,55 | 419,65 | -1,42% | 20,00 |
| 10.07.2025 | 418,90 | 426,70 | 416,95 | 425,70 | 1,60% | 41,00 |
| 09.07.2025 | 417,10 | 421,15 | 414,90 | 419,00 | 0,41% | 62,00 |
| 08.07.2025 | 415,40 | 419,80 | 413,10 | 417,30 | 0,63% | 12,00 |
| 07.07.2025 | 414,00 | 416,55 | 406,50 | 414,70 | 0,17% | 27,00 |
| 04.07.2025 | 417,75 | 417,75 | 409,20 | 414,00 | -0,90% | - |
| 03.07.2025 | 416,90 | 418,70 | 412,75 | 417,75 | 0,47% | 34,00 |
| 02.07.2025 | 415,40 | 416,90 | 411,55 | 415,80 | 0,22% | 4,00 |
| 01.07.2025 | 416,40 | 416,70 | 411,05 | 414,90 | -0,36% | - |
| 30.06.2025 | 419,15 | 422,55 | 408,25 | 416,40 | -0,76% | - |
| 27.06.2025 | 408,10 | 422,05 | 406,15 | 419,60 | 3,10% | - |
| 26.06.2025 | 407,50 | 408,35 | 398,10 | 407,00 | -0,10% | - |
| 25.06.2025 | 406,95 | 416,40 | 402,20 | 407,40 | 0,10% | - |
| 24.06.2025 | 399,85 | 409,05 | 397,60 | 407,00 | 2,26% | 557,00 |
| 23.06.2025 | 398,40 | 399,50 | 394,30 | 398,00 | -0,13% | 41,00 |
| 20.06.2025 | 394,00 | 401,30 | 394,00 | 398,50 | 1,13% | 20,00 |
| 19.06.2025 | 401,20 | 401,70 | 394,05 | 394,05 | -1,86% | 26,00 |
| 18.06.2025 | 401,35 | 403,20 | 399,30 | 401,50 | 0,29% | 28,00 |
| 17.06.2025 | 402,10 | 404,05 | 396,25 | 400,35 | -0,46% | 81,00 |
| 16.06.2025 | 401,10 | 405,55 | 400,15 | 402,20 | 0,50% | 24,00 |
| 13.06.2025 | 408,10 | 409,80 | 393,30 | 400,20 | -2,15% | 237,00 |
| 12.06.2025 | 420,00 | 420,05 | 408,85 | 409,00 | -2,54% | 5,00 |
| 11.06.2025 | 426,10 | 427,00 | 418,95 | 419,65 | -1,33% | - |
| 10.06.2025 | 419,60 | 428,40 | 418,05 | 425,30 | 1,46% | 11,00 |
| 09.06.2025 | 423,20 | 425,75 | 419,10 | 419,20 | -1,00% | 9,00 |
| 06.06.2025 | 419,80 | 426,10 | 419,40 | 423,45 | 0,70% | 3,00 |
| 05.06.2025 | 421,25 | 424,00 | 417,70 | 420,50 | -0,21% | 124,00 |
| 04.06.2025 | 418,65 | 422,05 | 414,85 | 421,40 | 0,63% | 18,00 |
| 03.06.2025 | 418,95 | 420,30 | 414,90 | 418,75 | -0,12% | - |
| 02.06.2025 | 421,45 | 422,05 | 414,15 | 419,25 | -0,62% | 15,00 |
| 30.05.2025 | 421,60 | 424,90 | 418,25 | 421,85 | 0,15% | 19,00 |
| 29.05.2025 | 422,70 | 429,15 | 418,50 | 421,20 | 0,05% | 57,00 |
| 28.05.2025 | 426,15 | 429,35 | 420,85 | 421,00 | -1,16% | 9,00 |
| 27.05.2025 | 423,10 | 429,90 | 421,85 | 425,95 | 0,46% | 65,00 |
| 26.05.2025 | 421,25 | 429,35 | 417,40 | 424,00 | 1,23% | 114,00 |
| 23.05.2025 | 435,60 | 437,45 | 415,60 | 418,85 | -3,80% | 65,00 |
| 22.05.2025 | 438,20 | 442,45 | 434,85 | 435,40 | -0,62% | 33,00 |
| 21.05.2025 | 440,35 | 443,35 | 437,80 | 438,10 | -0,96% | 7,00 |
| 20.05.2025 | 441,95 | 445,50 | 438,60 | 442,35 | 0,02% | 59,00 |
| 19.05.2025 | 444,80 | 446,85 | 435,95 | 442,25 | -1,14% | 92,00 |
| 16.05.2025 | 442,45 | 449,75 | 441,10 | 447,35 | 0,99% | 14,00 |
| 15.05.2025 | 444,85 | 445,35 | 439,60 | 442,95 | 0,02% | 13,00 |
| 14.05.2025 | 439,20 | 444,65 | 438,00 | 442,85 | 0,85% | 6,00 |
| 13.05.2025 | 439,05 | 442,60 | 435,45 | 439,10 | -0,01% | 33,00 |
| 12.05.2025 | 436,05 | 446,70 | 434,35 | 439,15 | 1,21% | 682,00 |
| 09.05.2025 | 428,10 | 435,15 | 427,55 | 433,90 | 1,10% | 179,00 |
| 08.05.2025 | 424,50 | 433,40 | 420,60 | 429,20 | 1,59% | 355,00 |
| 07.05.2025 | 417,05 | 427,20 | 413,70 | 422,50 | 1,23% | 81,00 |