419,050€
-3,76%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 412,00 | 420,75 | 401,50 | 417,35 | 1,25% | 96,00 |
| 05.05.2025 | 406,35 | 414,35 | 406,25 | 412,20 | 0,68% | 35,00 |
| 02.05.2025 | 407,70 | 412,05 | 403,80 | 409,40 | 0,50% | 17,00 |
| 30.04.2025 | 406,50 | 409,65 | 395,15 | 407,35 | 0,18% | 675,00 |
| 29.04.2025 | 402,65 | 407,10 | 397,95 | 406,60 | 1,35% | 301,00 |
| 28.04.2025 | 405,70 | 406,25 | 396,50 | 401,20 | -1,08% | 24,00 |
| 25.04.2025 | 401,10 | 405,85 | 400,35 | 405,60 | 1,10% | 355,00 |
| 24.04.2025 | 388,00 | 401,55 | 387,20 | 401,20 | 2,92% | 254,00 |
| 23.04.2025 | 392,40 | 397,55 | 387,65 | 389,80 | -0,40% | 196,00 |
| 22.04.2025 | 380,45 | 393,05 | 377,85 | 391,35 | 1,29% | 2.397,00 |
| 17.04.2025 | 379,95 | 389,30 | 379,95 | 386,35 | 1,48% | 79,00 |
| 16.04.2025 | 381,45 | 384,70 | 376,80 | 380,70 | -1,16% | 81,00 |
| 15.04.2025 | 377,65 | 387,35 | 377,25 | 385,15 | 1,84% | 205,00 |
| 14.04.2025 | 380,15 | 382,75 | 373,75 | 378,20 | 0,05% | 44,00 |
| 11.04.2025 | 378,40 | 381,00 | 365,25 | 378,00 | -0,22% | 211,00 |
| 10.04.2025 | 394,65 | 399,90 | 368,45 | 378,85 | -4,17% | 507,00 |
| 09.04.2025 | 363,15 | 396,65 | 359,00 | 395,35 | 8,81% | 115,00 |
| 08.04.2025 | 363,35 | 378,70 | 359,15 | 363,35 | -0,51% | 321,00 |
| 07.04.2025 | 378,60 | 384,25 | 350,95 | 365,20 | -3,59% | 468,00 |
| 04.04.2025 | 390,30 | 397,55 | 378,50 | 378,80 | -3,17% | 348,00 |
| 03.04.2025 | 402,60 | 407,10 | 380,35 | 391,20 | -3,19% | 237,00 |
| 02.04.2025 | 398,45 | 406,15 | 397,05 | 404,10 | 1,25% | 5,00 |
| 01.04.2025 | 395,90 | 403,85 | 393,40 | 399,10 | 0,68% | 616,00 |
| 31.03.2025 | 397,30 | 398,85 | 389,85 | 396,40 | -0,19% | 46,00 |
| 28.03.2025 | 399,95 | 407,50 | 395,50 | 397,15 | 0,06% | 704,00 |
| 27.03.2025 | 377,40 | 398,45 | 370,70 | 396,90 | 3,05% | 361,00 |
| 26.03.2025 | 402,40 | 407,95 | 380,40 | 385,15 | -4,14% | 157,00 |
| 25.03.2025 | 403,55 | 408,05 | 398,85 | 401,80 | -0,50% | 324,00 |
| 24.03.2025 | 401,25 | 411,50 | 397,75 | 403,80 | 0,20% | 110,00 |
| 21.03.2025 | 409,25 | 410,20 | 400,55 | 403,00 | -1,39% | 37,00 |
| 20.03.2025 | 415,70 | 418,40 | 408,20 | 408,70 | -1,72% | 422,00 |
| 19.03.2025 | 407,80 | 417,90 | 407,80 | 415,85 | 1,99% | 127,00 |
| 18.03.2025 | 415,90 | 417,75 | 406,25 | 407,75 | -2,05% | 228,00 |
| 17.03.2025 | 412,10 | 421,95 | 408,20 | 416,30 | 0,82% | 481,00 |
| 14.03.2025 | 406,15 | 415,30 | 403,95 | 412,90 | 1,71% | 161,00 |
| 13.03.2025 | 412,70 | 415,10 | 405,05 | 405,95 | -1,77% | 46,00 |
| 12.03.2025 | 404,20 | 415,10 | 403,20 | 413,25 | 2,38% | 53,00 |
| 11.03.2025 | 409,80 | 409,90 | 397,80 | 403,65 | -0,01% | 126,00 |
| 10.03.2025 | 415,00 | 416,00 | 400,60 | 403,70 | -2,70% | 56,00 |
| 07.03.2025 | 413,20 | 417,50 | 405,60 | 414,90 | 0,22% | 86,00 |
| 06.03.2025 | 425,60 | 426,25 | 410,50 | 414,00 | -2,63% | 100,00 |
| 05.03.2025 | 432,55 | 437,80 | 420,40 | 425,20 | -1,91% | 377,00 |
| 04.03.2025 | 442,65 | 446,95 | 430,50 | 433,50 | -1,98% | 289,00 |
| 03.03.2025 | 447,85 | 458,00 | 438,60 | 442,25 | -1,22% | 54,00 |
| 28.02.2025 | 442,90 | 450,10 | 436,25 | 447,70 | 1,29% | 216,00 |
| 27.02.2025 | 457,85 | 474,05 | 439,35 | 442,00 | -3,37% | 1.640,00 |
| 26.02.2025 | 479,80 | 484,25 | 454,15 | 457,40 | -4,76% | 97,00 |
| 25.02.2025 | 476,90 | 485,35 | 466,00 | 480,25 | 0,73% | 428,00 |
| 24.02.2025 | 481,15 | 485,55 | 470,05 | 476,75 | -1,04% | 118,00 |
| 21.02.2025 | 483,90 | 485,55 | 476,65 | 481,75 | -0,41% | 20,00 |
| 20.02.2025 | 480,55 | 483,80 | 475,50 | 483,75 | 0,71% | 75,00 |
| 19.02.2025 | 482,65 | 486,55 | 473,50 | 480,35 | -0,46% | 273,00 |
| 18.02.2025 | 489,00 | 492,80 | 479,80 | 482,55 | -1,31% | 305,00 |
| 17.02.2025 | 480,10 | 489,45 | 478,45 | 488,95 | 1,89% | 140,00 |
| 14.02.2025 | 469,20 | 482,85 | 464,45 | 479,90 | 2,32% | 365,00 |
| 13.02.2025 | 467,95 | 475,65 | 461,75 | 469,00 | 1,04% | 240,00 |
| 12.02.2025 | 460,05 | 465,85 | 457,55 | 464,15 | 1,20% | 71,00 |
| 11.02.2025 | 447,15 | 461,15 | 445,90 | 458,65 | 2,58% | 36,00 |
| 10.02.2025 | 432,15 | 447,45 | 432,15 | 447,10 | 3,48% | 27,00 |
| 07.02.2025 | 444,55 | 446,05 | 432,05 | 432,05 | -2,75% | 103,00 |
| 06.02.2025 | 446,25 | 450,80 | 442,55 | 444,25 | -0,49% | 68,00 |
| 05.02.2025 | 442,55 | 447,05 | 434,25 | 446,45 | 0,97% | 641,00 |
| 04.02.2025 | 416,70 | 453,45 | 408,50 | 442,15 | 5,97% | 429,00 |
| 03.02.2025 | 408,70 | 417,75 | 404,25 | 417,25 | 0,81% | 180,00 |
| 31.01.2025 | 415,80 | 419,55 | 412,85 | 413,90 | -0,39% | 21,00 |
| 30.01.2025 | 411,70 | 417,40 | 407,60 | 415,50 | 0,79% | 11,00 |
| 29.01.2025 | 413,30 | 415,25 | 410,05 | 412,25 | -0,28% | 27,00 |
| 28.01.2025 | 412,10 | 418,20 | 408,10 | 413,40 | 0,27% | 19,00 |
| 27.01.2025 | 411,70 | 413,35 | 402,25 | 412,30 | 0,10% | 51,00 |
| 24.01.2025 | 412,85 | 414,10 | 409,25 | 411,90 | -0,22% | 5,00 |
| 23.01.2025 | 415,45 | 416,65 | 407,25 | 412,80 | -0,60% | 6,00 |
| 22.01.2025 | 422,15 | 424,50 | 414,75 | 415,30 | -1,70% | 21,00 |
| 21.01.2025 | 420,00 | 423,75 | 418,35 | 422,50 | 0,60% | 23,00 |
| 20.01.2025 | 423,05 | 427,75 | 418,70 | 420,00 | -1,04% | 52,00 |
| 17.01.2025 | 420,25 | 427,10 | 419,95 | 424,40 | 0,78% | 93,00 |
| 16.01.2025 | 419,55 | 428,05 | 419,25 | 421,10 | 0,45% | 24,00 |
| 15.01.2025 | 409,40 | 420,20 | 408,50 | 419,20 | 2,42% | 134,00 |
| 14.01.2025 | 408,85 | 414,65 | 408,10 | 409,30 | -0,06% | - |
| 13.01.2025 | 418,20 | 419,65 | 402,70 | 409,55 | -2,35% | 567,00 |
| 10.01.2025 | 419,35 | 425,80 | 416,85 | 419,40 | 0,01% | 3,00 |
| 09.01.2025 | 420,45 | 422,15 | 417,20 | 419,35 | -0,25% | 29,00 |
| 08.01.2025 | 413,80 | 421,40 | 412,60 | 420,40 | 1,62% | 42,00 |
| 07.01.2025 | 410,85 | 416,60 | 409,05 | 413,70 | 0,71% | 21,00 |
| 06.01.2025 | 404,80 | 415,60 | 404,45 | 410,80 | 1,33% | 11,00 |
| 03.01.2025 | 405,60 | 409,20 | 400,55 | 405,40 | -0,15% | 18,00 |
| 02.01.2025 | 417,20 | 417,20 | 403,05 | 406,00 | -1,55% | 26,00 |
| 30.12.2024 | 414,55 | 419,30 | 409,85 | 412,40 | -0,40% | 4,00 |