409,350€
-0,21%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 410,45 | 413,25 | 403,15 | 409,50 | -0,17% | 50,00 |
| 19.12.2024 | 408,55 | 418,55 | 405,45 | 410,20 | 0,70% | 40,00 |
| 18.12.2024 | 412,10 | 416,95 | 403,90 | 407,35 | -1,20% | 71,00 |
| 17.12.2024 | 415,95 | 417,35 | 411,45 | 412,30 | -0,90% | 44,00 |
| 16.12.2024 | 432,00 | 433,10 | 415,35 | 416,05 | -3,81% | 50,00 |
| 13.12.2024 | 431,75 | 438,10 | 429,20 | 432,55 | 0,19% | 183,00 |
| 12.12.2024 | 428,25 | 433,90 | 426,00 | 431,75 | 0,72% | 36,00 |
| 11.12.2024 | 426,10 | 431,30 | 423,15 | 428,65 | 0,61% | 30,00 |
| 10.12.2024 | 426,75 | 428,95 | 423,50 | 426,05 | -0,15% | 42,00 |
| 09.12.2024 | 433,95 | 434,95 | 423,70 | 426,70 | -1,57% | 34,00 |
| 06.12.2024 | 420,85 | 436,80 | 420,85 | 433,50 | 3,08% | 121,00 |
| 05.12.2024 | 424,15 | 426,30 | 419,90 | 420,55 | -0,77% | 4,00 |
| 04.12.2024 | 422,95 | 428,45 | 420,30 | 423,80 | 0,25% | 33,00 |
| 03.12.2024 | 416,60 | 423,30 | 416,60 | 422,75 | 1,45% | 15,00 |
| 02.12.2024 | 410,40 | 418,40 | 407,00 | 416,70 | 1,54% | 19,00 |
| 29.11.2024 | 408,40 | 412,00 | 406,30 | 410,40 | 0,49% | 222,00 |
| 28.11.2024 | 408,35 | 412,65 | 407,15 | 408,40 | 0,00% | 24,00 |
| 27.11.2024 | 412,10 | 412,65 | 406,30 | 408,40 | -0,78% | - |
| 26.11.2024 | 415,45 | 415,85 | 409,40 | 411,60 | -0,91% | 40,00 |
| 25.11.2024 | 420,15 | 423,00 | 413,45 | 415,40 | -1,12% | 69,00 |
| 22.11.2024 | 410,10 | 420,90 | 407,15 | 420,10 | 2,30% | 38,00 |
| 21.11.2024 | 405,00 | 411,80 | 400,15 | 410,65 | 1,26% | 40,00 |
| 20.11.2024 | 407,20 | 408,70 | 400,90 | 405,55 | -0,41% | 62,00 |
| 19.11.2024 | 410,40 | 411,50 | 401,55 | 407,20 | -0,82% | 151,00 |
| 18.11.2024 | 408,50 | 414,85 | 404,50 | 410,55 | 0,51% | 13,00 |
| 15.11.2024 | 418,25 | 418,25 | 408,45 | 408,45 | -2,48% | 163,00 |
| 14.11.2024 | 416,05 | 421,10 | 413,10 | 418,85 | 0,66% | 6,00 |
| 13.11.2024 | 414,00 | 418,50 | 407,70 | 416,10 | 0,48% | 36,00 |
| 12.11.2024 | 425,75 | 425,75 | 411,20 | 414,10 | -2,74% | 20,00 |
| 11.11.2024 | 424,05 | 429,65 | 424,05 | 425,75 | 0,40% | 194,00 |
| 08.11.2024 | 419,05 | 425,50 | 413,40 | 424,05 | 1,12% | 210,00 |
| 07.11.2024 | 411,95 | 422,45 | 407,65 | 419,35 | 1,78% | 121,00 |
| 06.11.2024 | 410,45 | 414,35 | 404,40 | 412,00 | 1,67% | 243,00 |
| 05.11.2024 | 439,25 | 441,50 | 401,75 | 405,25 | -7,73% | 215,00 |
| 04.11.2024 | 437,10 | 445,80 | 436,75 | 439,20 | -0,33% | 8,00 |
| 01.11.2024 | 437,30 | 445,20 | 436,85 | 440,65 | 0,55% | 21,00 |
| 31.10.2024 | 441,15 | 444,45 | 436,10 | 438,25 | -0,67% | 20,00 |
| 30.10.2024 | 451,20 | 455,50 | 440,75 | 441,20 | -2,22% | 109,00 |
| 29.10.2024 | 453,60 | 456,55 | 448,65 | 451,20 | -0,51% | 37,00 |
| 28.10.2024 | 449,00 | 455,25 | 449,00 | 453,50 | 1,08% | 292,00 |
| 25.10.2024 | 449,30 | 451,85 | 446,75 | 448,65 | -0,06% | 29,00 |
| 24.10.2024 | 447,40 | 451,75 | 444,85 | 448,90 | 0,40% | 27,00 |
| 23.10.2024 | 443,10 | 448,95 | 441,40 | 447,10 | 0,89% | 6,00 |
| 22.10.2024 | 444,05 | 444,55 | 439,30 | 443,15 | -0,19% | 7,00 |
| 21.10.2024 | 443,60 | 446,30 | 440,70 | 444,00 | 0,02% | 47,00 |
| 18.10.2024 | 445,30 | 448,50 | 441,50 | 443,90 | -0,27% | 358,00 |
| 17.10.2024 | 434,55 | 446,10 | 433,90 | 445,10 | 2,53% | 3,00 |
| 16.10.2024 | 432,25 | 437,30 | 430,20 | 434,10 | 0,43% | 31,00 |
| 15.10.2024 | 439,30 | 442,70 | 431,45 | 432,25 | -1,43% | 27,00 |
| 14.10.2024 | 428,00 | 439,60 | 428,00 | 438,50 | 2,47% | 191,00 |
| 11.10.2024 | 414,45 | 429,40 | 412,10 | 427,95 | 3,01% | 421,00 |
| 10.10.2024 | 417,30 | 420,25 | 412,05 | 415,45 | -0,57% | - |
| 09.10.2024 | 419,90 | 421,65 | 415,40 | 417,85 | -0,58% | 21,00 |
| 08.10.2024 | 409,60 | 420,45 | 406,20 | 420,30 | 2,67% | 244,00 |
| 07.10.2024 | 410,15 | 411,45 | 406,90 | 409,35 | -0,17% | 107,00 |
| 04.10.2024 | 408,10 | 413,05 | 404,55 | 410,05 | 0,43% | 153,00 |
| 03.10.2024 | 413,95 | 415,05 | 405,05 | 408,30 | -1,40% | 60,00 |
| 02.10.2024 | 411,90 | 419,90 | 410,60 | 414,10 | 0,62% | 92,00 |
| 01.10.2024 | 422,20 | 424,25 | 410,90 | 411,55 | -2,44% | 62,00 |
| 30.09.2024 | 422,25 | 423,85 | 417,65 | 421,85 | -0,32% | 138,00 |
| 27.09.2024 | 427,75 | 433,35 | 421,95 | 423,20 | -1,11% | 15,00 |
| 26.09.2024 | 425,85 | 434,40 | 425,20 | 427,95 | 0,52% | 19,00 |
| 25.09.2024 | 427,45 | 428,00 | 422,15 | 425,75 | -0,35% | 200,00 |
| 24.09.2024 | 436,55 | 436,55 | 422,10 | 427,25 | -0,49% | 71,00 |
| 23.09.2024 | 421,15 | 433,15 | 419,50 | 429,35 | 2,07% | 231,00 |
| 20.09.2024 | 424,75 | 426,60 | 418,50 | 420,65 | -1,01% | 57,00 |
| 19.09.2024 | 411,55 | 428,35 | 408,80 | 424,95 | 3,07% | 64,00 |
| 18.09.2024 | 422,95 | 422,95 | 410,75 | 412,30 | -1,36% | 20,00 |
| 17.09.2024 | 416,45 | 423,85 | 415,95 | 418,00 | 0,28% | 40,00 |
| 16.09.2024 | 423,15 | 425,20 | 416,00 | 416,85 | -1,98% | 5,00 |
| 13.09.2024 | 425,70 | 427,75 | 423,00 | 425,25 | -0,23% | 18,00 |
| 12.09.2024 | 431,45 | 432,60 | 421,70 | 426,25 | -1,21% | 16,00 |
| 11.09.2024 | 423,85 | 431,60 | 419,45 | 431,45 | 1,94% | 46,00 |
| 10.09.2024 | 427,75 | 429,65 | 419,65 | 423,25 | -1,04% | 22,00 |
| 09.09.2024 | 424,35 | 430,85 | 424,35 | 427,70 | 0,69% | 73,00 |
| 06.09.2024 | 429,45 | 436,95 | 423,00 | 424,75 | -1,07% | 207,00 |
| 05.09.2024 | 439,35 | 439,45 | 424,45 | 429,35 | -2,28% | 25,00 |
| 04.09.2024 | 440,70 | 441,90 | 433,95 | 439,35 | -0,16% | 70,00 |
| 03.09.2024 | 448,95 | 450,30 | 439,00 | 440,05 | -1,98% | 516,00 |
| 02.09.2024 | 449,20 | 449,50 | 443,00 | 448,95 | -0,02% | 17,00 |
| 30.08.2024 | 443,50 | 449,30 | 442,70 | 449,05 | 1,26% | 122,00 |
| 29.08.2024 | 437,70 | 447,20 | 435,80 | 443,45 | 1,22% | 18,00 |
| 28.08.2024 | 437,50 | 441,75 | 436,30 | 438,10 | 0,19% | 21,00 |
| 27.08.2024 | 429,95 | 439,90 | 429,15 | 437,25 | 1,66% | 10,00 |
| 26.08.2024 | 432,45 | 434,95 | 429,45 | 430,10 | -0,44% | 21,00 |
| 23.08.2024 | 429,35 | 435,45 | 428,80 | 432,00 | 0,59% | 201,00 |
| 22.08.2024 | 429,35 | 433,05 | 426,85 | 429,45 | -0,06% | 17,00 |
| 21.08.2024 | 419,60 | 431,35 | 416,10 | 429,70 | 2,41% | 28,00 |
| 20.08.2024 | 417,75 | 423,75 | 417,75 | 419,60 | 0,49% | 163,00 |
| 19.08.2024 | 416,45 | 421,30 | 416,30 | 417,55 | 0,18% | 9,00 |
| 16.08.2024 | 413,95 | 420,05 | 413,50 | 416,80 | 0,75% | 5,00 |
| 15.08.2024 | 412,10 | 422,70 | 407,75 | 413,70 | 0,39% | 104,00 |
| 14.08.2024 | 393,60 | 414,20 | 390,65 | 412,10 | 4,71% | 216,00 |
| 13.08.2024 | 386,15 | 393,55 | 385,10 | 393,55 | 1,76% | - |
| 12.08.2024 | 384,85 | 388,95 | 383,20 | 386,75 | 0,49% | 4,00 |
| 09.08.2024 | 385,20 | 388,55 | 382,55 | 384,85 | 0,03% | 2,00 |
| 08.08.2024 | 382,65 | 389,30 | 377,30 | 384,75 | 0,68% | 8,00 |
| 07.08.2024 | 381,30 | 390,95 | 380,30 | 382,15 | 0,18% | 155,00 |
| 06.08.2024 | 386,10 | 390,30 | 376,20 | 381,45 | -1,09% | 17,00 |
| 05.08.2024 | 397,40 | 397,40 | 364,55 | 385,65 | -2,83% | 1.118,00 |