342,550€
-0,60%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 345,02 | 349,33 | 338,25 | 342,48 | -0,62% | 59,00 |
| 30.07.2026 | 336,35 | 349,60 | 330,50 | 344,63 | 2,35% | 143,00 |
| 29.07.2026 | 342,23 | 343,15 | 333,40 | 336,73 | -1,53% | 29,00 |
| 28.07.2026 | 335,02 | 343,00 | 333,67 | 341,95 | 2,82% | 39,00 |
| 27.07.2026 | 317,05 | 333,17 | 315,75 | 332,58 | 5,08% | 9,00 |
| 24.07.2026 | 315,20 | 318,75 | 312,77 | 316,50 | 0,15% | - |
| 23.07.2026 | 325,65 | 325,65 | 314,55 | 316,02 | -3,08% | 34,00 |
| 22.07.2026 | 324,35 | 329,15 | 321,25 | 326,08 | 0,24% | 9,00 |
| 21.07.2026 | 325,60 | 327,40 | 321,88 | 325,30 | -0,13% | 6,00 |
| 20.07.2026 | 330,45 | 331,42 | 325,58 | 325,73 | -0,94% | 2,00 |
| 17.07.2026 | 331,85 | 335,63 | 327,38 | 328,83 | -1,46% | 99,00 |
| 16.07.2026 | 328,10 | 334,67 | 327,27 | 333,70 | 1,89% | 7,00 |
| 15.07.2026 | 323,50 | 330,38 | 320,63 | 327,50 | 1,03% | 49,00 |
| 14.07.2026 | 326,02 | 327,77 | 322,45 | 324,17 | -1,01% | 54,00 |
| 13.07.2026 | 329,92 | 332,52 | 327,08 | 327,48 | -0,98% | 27,00 |
| 10.07.2026 | 325,52 | 333,30 | 325,52 | 330,70 | 0,69% | 17,00 |
| 09.07.2026 | 328,25 | 331,08 | 323,50 | 328,45 | 0,21% | 15,00 |
| 08.07.2026 | 337,80 | 339,42 | 325,88 | 327,77 | -3,41% | 454,00 |
| 07.07.2026 | 340,52 | 349,73 | 338,95 | 339,35 | -0,88% | 54,00 |
| 06.07.2026 | 334,50 | 342,77 | 333,38 | 342,35 | 3,06% | 51,00 |
| 03.07.2026 | 335,88 | 337,05 | 331,25 | 332,20 | -1,28% | 29,00 |
| 02.07.2026 | 329,83 | 336,58 | 327,70 | 336,50 | 1,62% | 10,00 |
| 01.07.2026 | 325,95 | 332,50 | 322,92 | 331,13 | 1,35% | 41,00 |
| 30.06.2026 | 322,40 | 326,90 | 318,77 | 326,73 | 1,04% | 16,00 |
| 29.06.2026 | 322,70 | 326,88 | 317,27 | 323,38 | 0,39% | 21,00 |
| 26.06.2026 | 309,75 | 323,50 | 308,00 | 322,13 | 3,94% | 54,00 |
| 25.06.2026 | 307,05 | 313,75 | 303,80 | 309,92 | 0,98% | 10,00 |
| 24.06.2026 | 306,10 | 310,15 | 303,08 | 306,92 | 1,32% | 14,00 |
| 23.06.2026 | 304,10 | 304,88 | 299,15 | 302,92 | -0,64% | 17,00 |
| 22.06.2026 | 311,10 | 312,48 | 302,08 | 304,88 | -1,98% | 2.259,00 |
| 19.06.2026 | 315,90 | 317,40 | 309,67 | 311,02 | -1,36% | 20,00 |
| 18.06.2026 | 310,35 | 315,33 | 308,70 | 315,30 | 2,20% | 47,00 |
| 17.06.2026 | 315,50 | 316,98 | 307,27 | 308,50 | -2,68% | 61,00 |
| 16.06.2026 | 320,40 | 322,45 | 316,25 | 317,00 | -0,60% | 89,00 |
| 15.06.2026 | 312,15 | 323,25 | 312,10 | 318,90 | 4,10% | 2.775,00 |
| 12.06.2026 | 314,27 | 318,48 | 305,13 | 306,35 | -3,31% | 44,00 |
| 11.06.2026 | 301,88 | 316,88 | 299,88 | 316,85 | 4,93% | 2,00 |
| 10.06.2026 | 310,27 | 314,42 | 301,85 | 301,95 | -2,53% | 31,00 |
| 09.06.2026 | 304,50 | 313,95 | 304,00 | 309,80 | 1,63% | 90,00 |
| 08.06.2026 | 299,67 | 307,90 | 299,15 | 304,83 | 1,30% | 8,00 |
| 05.06.2026 | 301,00 | 305,02 | 299,05 | 300,90 | -0,10% | 22,00 |
| 04.06.2026 | 298,52 | 304,92 | 294,05 | 301,20 | 1,16% | 8,00 |
| 03.06.2026 | 304,35 | 305,65 | 297,02 | 297,75 | -2,28% | 134,00 |
| 02.06.2026 | 295,90 | 307,75 | 295,90 | 304,70 | 1,30% | 146,00 |
| 01.06.2026 | 291,67 | 302,45 | 290,35 | 300,80 | 2,43% | 286,00 |
| 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 |