292,850€
-1,73%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 296,42 | 301,42 | 292,67 | 293,67 | -1,45% | 72,00 |
| 28.05.2026 | 285,92 | 298,10 | 283,25 | 298,00 | 4,17% | 176,00 |
| 27.05.2026 | 283,88 | 292,73 | 281,50 | 286,08 | 0,44% | 296,00 |
| 26.05.2026 | 289,80 | 296,90 | 281,67 | 284,83 | -7,97% | 1.317,00 |
| 25.05.2026 | 301,45 | 310,02 | 300,10 | 309,48 | 3,36% | 18,00 |
| 22.05.2026 | 301,50 | 304,45 | 298,85 | 299,42 | -0,40% | 2,00 |
| 21.05.2026 | 294,15 | 302,80 | 290,05 | 300,63 | 2,25% | 41,00 |
| 20.05.2026 | 283,55 | 294,10 | 283,15 | 294,00 | 3,20% | 170,00 |
| 19.05.2026 | 279,10 | 289,48 | 277,80 | 284,88 | 2,72% | 24,00 |
| 18.05.2026 | 277,13 | 279,40 | 272,30 | 277,33 | 0,19% | 564,00 |
| 15.05.2026 | 284,95 | 286,27 | 276,73 | 276,80 | -2,65% | 199,00 |
| 14.05.2026 | 283,00 | 288,55 | 283,00 | 284,33 | -0,22% | 119,00 |
| 13.05.2026 | 280,55 | 285,10 | 274,98 | 284,95 | 1,45% | 118,00 |
| 12.05.2026 | 281,95 | 282,10 | 274,83 | 280,88 | -0,03% | 135,00 |
| 11.05.2026 | 288,25 | 289,75 | 278,38 | 280,95 | -2,50% | 156,00 |
| 08.05.2026 | 288,65 | 293,00 | 287,23 | 288,15 | 0,71% | 22,00 |
| 07.05.2026 | 286,23 | 292,90 | 285,92 | 286,13 | 0,34% | 26,00 |
| 06.05.2026 | 280,33 | 295,23 | 278,88 | 285,15 | 1,57% | 230,00 |
| 05.05.2026 | 290,70 | 297,33 | 275,88 | 280,75 | -3,14% | 535,00 |
| 04.05.2026 | 290,65 | 293,35 | 286,13 | 289,85 | -1,51% | 155,00 |
| 30.04.2026 | 288,38 | 294,45 | 284,70 | 294,30 | 1,68% | 16,00 |
| 29.04.2026 | 292,60 | 293,60 | 287,52 | 289,45 | -0,42% | 84,00 |
| 28.04.2026 | 298,02 | 299,80 | 290,58 | 290,67 | -1,92% | 267,00 |
| 27.04.2026 | 302,25 | 302,30 | 295,55 | 296,38 | -1,25% | 28,00 |
| 24.04.2026 | 303,15 | 303,35 | 297,27 | 300,13 | -1,19% | - |
| 23.04.2026 | 305,10 | 307,40 | 301,48 | 303,75 | -1,17% | 1,00 |
| 22.04.2026 | 305,05 | 310,80 | 305,05 | 307,35 | 0,02% | 155,00 |
| 21.04.2026 | 316,63 | 317,25 | 306,80 | 307,30 | -2,70% | 83,00 |
| 20.04.2026 | 312,95 | 316,10 | 311,35 | 315,83 | -0,74% | 1.078,00 |
| 17.04.2026 | 302,60 | 321,70 | 300,30 | 318,17 | 4,92% | 644,00 |
| 16.04.2026 | 302,42 | 309,27 | 301,05 | 303,25 | 0,04% | 20,00 |
| 15.04.2026 | 303,60 | 306,05 | 300,58 | 303,13 | -0,40% | 112,00 |
| 14.04.2026 | 300,90 | 306,35 | 300,83 | 304,35 | 0,85% | 2,00 |
| 13.04.2026 | 297,77 | 302,55 | 295,20 | 301,77 | 0,73% | 9,00 |
| 10.04.2026 | 301,05 | 306,30 | 299,35 | 299,60 | -0,65% | 30,00 |
| 09.04.2026 | 301,25 | 304,98 | 295,67 | 301,58 | -0,02% | 49,00 |
| 08.04.2026 | 288,50 | 310,60 | 286,48 | 301,65 | 4,52% | 338,00 |
| 07.04.2026 | 293,40 | 297,55 | 285,73 | 288,60 | -2,05% | 61,00 |
| 02.04.2026 | 297,95 | 297,95 | 290,10 | 294,65 | -0,41% | 5,00 |
| 01.04.2026 | 292,95 | 301,35 | 292,65 | 295,85 | 0,51% | 256,00 |
| 31.03.2026 | 285,50 | 296,25 | 284,55 | 294,35 | 3,21% | 36,00 |
| 30.03.2026 | 275,30 | 291,00 | 275,25 | 285,20 | 3,45% | 122,00 |
| 27.03.2026 | 281,75 | 284,15 | 275,70 | 275,70 | -1,22% | 98,00 |
| 26.03.2026 | 277,50 | 283,65 | 274,45 | 279,10 | 0,63% | 13,00 |
| 25.03.2026 | 279,60 | 283,60 | 274,45 | 277,35 | -0,29% | 34,00 |
| 24.03.2026 | 285,65 | 286,00 | 277,35 | 278,15 | -1,90% | 33,00 |
| 23.03.2026 | 273,95 | 287,70 | 265,00 | 283,55 | 4,06% | 501,00 |
| 20.03.2026 | 277,20 | 280,90 | 272,25 | 272,50 | -1,77% | 365,00 |
| 19.03.2026 | 288,70 | 288,90 | 271,95 | 277,40 | -3,95% | 198,00 |
| 18.03.2026 | 293,65 | 297,00 | 287,95 | 288,80 | -1,20% | 93,00 |
| 17.03.2026 | 290,60 | 295,55 | 287,10 | 292,30 | 0,97% | 257,00 |
| 16.03.2026 | 290,75 | 292,60 | 284,50 | 289,50 | -0,99% | 139,00 |
| 13.03.2026 | 292,20 | 293,00 | 288,45 | 292,40 | 0,24% | 69,00 |
| 12.03.2026 | 295,85 | 295,85 | 290,10 | 291,70 | -1,17% | 69,00 |
| 11.03.2026 | 299,85 | 302,85 | 294,15 | 295,15 | -1,70% | 87,00 |
| 10.03.2026 | 296,95 | 302,85 | 296,95 | 300,25 | 0,76% | - |
| 09.03.2026 | 297,55 | 299,40 | 291,25 | 298,00 | -1,42% | 64,00 |
| 06.03.2026 | 311,90 | 317,00 | 299,95 | 302,30 | -1,23% | 735,00 |
| 05.03.2026 | 313,30 | 315,80 | 305,20 | 306,05 | -2,79% | 1,00 |
| 04.03.2026 | 311,00 | 314,90 | 304,55 | 314,85 | 2,51% | 22,00 |
| 03.03.2026 | 308,25 | 309,85 | 299,55 | 307,15 | -0,60% | 331,00 |
| 02.03.2026 | 313,00 | 319,85 | 307,00 | 309,00 | -3,54% | 53,00 |
| 27.02.2026 | 316,80 | 322,15 | 314,50 | 320,35 | 0,39% | 22,00 |
| 26.02.2026 | 315,95 | 322,25 | 315,05 | 319,10 | 0,98% | 50,00 |
| 25.02.2026 | 316,75 | 324,00 | 315,75 | 316,00 | -0,19% | 153,00 |
| 24.02.2026 | 304,65 | 321,20 | 304,60 | 316,60 | 4,14% | 72,00 |
| 23.02.2026 | 307,80 | 310,90 | 302,80 | 304,00 | -2,14% | 179,00 |
| 20.02.2026 | 312,35 | 312,40 | 306,35 | 310,65 | -0,11% | 22,00 |
| 19.02.2026 | 311,25 | 313,65 | 304,30 | 311,00 | 0,05% | 43,00 |
| 18.02.2026 | 316,85 | 317,70 | 308,45 | 310,85 | -1,69% | 487,00 |
| 17.02.2026 | 316,05 | 319,45 | 314,30 | 316,20 | 0,06% | 589,00 |
| 16.02.2026 | 319,45 | 322,75 | 315,45 | 316,00 | -1,23% | 120,00 |
| 13.02.2026 | 326,70 | 328,25 | 319,60 | 319,95 | -3,09% | 149,00 |
| 12.02.2026 | 325,75 | 331,45 | 322,80 | 330,15 | 2,71% | 296,00 |
| 11.02.2026 | 307,20 | 324,30 | 305,45 | 321,45 | 4,72% | 420,00 |
| 10.02.2026 | 281,30 | 313,35 | 280,25 | 306,95 | 8,83% | 350,00 |
| 09.02.2026 | 285,90 | 286,00 | 277,40 | 282,05 | -0,32% | 752,00 |
| 06.02.2026 | 284,20 | 285,10 | 276,30 | 282,95 | -0,77% | 130,00 |
| 05.02.2026 | 287,85 | 292,55 | 281,45 | 285,15 | -1,82% | 26,00 |
| 04.02.2026 | 279,15 | 292,45 | 279,15 | 290,45 | 3,94% | 163,00 |
| 03.02.2026 | 286,05 | 287,40 | 277,80 | 279,45 | -2,36% | 79,00 |
| 02.02.2026 | 279,45 | 286,20 | 276,45 | 286,20 | 2,10% | 837,00 |
| 30.01.2026 | 281,20 | 287,00 | 277,80 | 280,30 | -1,02% | 40,00 |
| 29.01.2026 | 279,15 | 284,10 | 276,75 | 283,20 | 1,25% | 163,00 |
| 28.01.2026 | 281,35 | 283,35 | 278,50 | 279,70 | -0,67% | 143,00 |
| 27.01.2026 | 287,05 | 288,60 | 280,15 | 281,60 | -1,30% | 208,00 |
| 26.01.2026 | 286,25 | 288,55 | 283,85 | 285,30 | 0,12% | 146,00 |
| 23.01.2026 | 288,75 | 291,05 | 284,30 | 284,95 | -1,32% | 218,00 |
| 22.01.2026 | 292,45 | 297,90 | 288,35 | 288,75 | 0,57% | 849,00 |
| 21.01.2026 | 287,10 | 289,85 | 284,85 | 287,10 | -0,12% | 210,00 |
| 20.01.2026 | 293,45 | 293,45 | 287,45 | 287,45 | -1,91% | 197,00 |
| 19.01.2026 | 292,00 | 300,45 | 291,60 | 293,05 | -1,63% | 737,00 |
| 16.01.2026 | 306,45 | 307,15 | 297,60 | 297,90 | -2,60% | 573,00 |
| 15.01.2026 | 304,65 | 307,70 | 303,00 | 305,85 | 0,64% | 243,00 |
| 14.01.2026 | 311,00 | 313,25 | 303,50 | 303,90 | -1,46% | 161,00 |
| 13.01.2026 | 321,75 | 323,15 | 307,55 | 308,40 | -4,28% | 349,00 |
| 12.01.2026 | 323,35 | 324,15 | 319,80 | 322,20 | -1,01% | 32,00 |
| 09.01.2026 | 318,15 | 326,95 | 315,70 | 325,50 | 2,23% | 21,00 |
| 08.01.2026 | 315,05 | 322,90 | 311,60 | 318,40 | 0,94% | 362,00 |
| 07.01.2026 | 318,00 | 319,15 | 314,40 | 315,45 | -0,96% | 284,00 |