401,150€
-1,90%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 396,75 | 406,35 | 395,40 | 400,30 | -2,10% | 1.344,00 |
| 12.06.2025 | 419,05 | 419,50 | 408,85 | 408,90 | -2,63% | 258,00 |
| 11.06.2025 | 425,45 | 427,05 | 418,60 | 419,95 | -1,26% | 211,00 |
| 10.06.2025 | 418,95 | 428,15 | 417,10 | 425,30 | 1,46% | 227,00 |
| 09.06.2025 | 424,00 | 425,80 | 418,80 | 419,20 | -1,00% | 366,00 |
| 06.06.2025 | 419,30 | 426,60 | 419,30 | 423,45 | 0,75% | 485,00 |
| 05.06.2025 | 421,35 | 424,15 | 416,00 | 420,30 | -0,24% | 718,00 |
| 04.06.2025 | 418,90 | 422,30 | 414,80 | 421,30 | 0,67% | 300,00 |
| 03.06.2025 | 420,70 | 420,70 | 414,90 | 418,50 | -0,12% | 335,00 |
| 02.06.2025 | 419,05 | 421,20 | 414,05 | 419,00 | -0,69% | 590,00 |
| 30.05.2025 | 423,10 | 425,40 | 418,30 | 421,90 | 0,17% | 218,00 |
| 29.05.2025 | 428,55 | 428,55 | 418,45 | 421,20 | 0,05% | 785,00 |
| 28.05.2025 | 424,80 | 429,35 | 420,75 | 421,00 | -1,13% | 344,00 |
| 27.05.2025 | 424,50 | 429,85 | 420,10 | 425,80 | 0,42% | 627,00 |
| 26.05.2025 | 428,65 | 431,00 | 418,20 | 424,00 | 1,24% | 588,00 |
| 23.05.2025 | 435,00 | 437,50 | 415,60 | 418,80 | -3,79% | 1.824,00 |
| 22.05.2025 | 438,90 | 442,45 | 435,00 | 435,30 | -0,68% | 609,00 |
| 21.05.2025 | 439,90 | 443,75 | 438,00 | 438,30 | -0,93% | 502,00 |
| 20.05.2025 | 442,75 | 445,50 | 438,70 | 442,40 | 0,08% | 697,00 |
| 19.05.2025 | 444,85 | 446,60 | 435,95 | 442,05 | -1,23% | 371,00 |
| 16.05.2025 | 441,15 | 449,75 | 441,10 | 447,55 | 1,14% | 567,00 |
| 15.05.2025 | 442,60 | 445,40 | 439,40 | 442,50 | -0,17% | 859,00 |
| 14.05.2025 | 436,90 | 444,65 | 436,70 | 443,25 | 0,99% | 646,00 |
| 13.05.2025 | 440,45 | 443,55 | 435,55 | 438,90 | -0,09% | 414,00 |
| 12.05.2025 | 440,85 | 446,55 | 434,20 | 439,30 | 1,26% | 1.617,00 |
| 09.05.2025 | 430,15 | 435,15 | 427,55 | 433,85 | 1,08% | 667,00 |
| 08.05.2025 | 423,20 | 433,50 | 418,35 | 429,20 | 1,59% | 1.012,00 |
| 07.05.2025 | 419,90 | 427,40 | 413,60 | 422,50 | 1,22% | 1.129,00 |
| 06.05.2025 | 411,55 | 420,75 | 401,95 | 417,40 | 1,27% | 1.585,00 |
| 05.05.2025 | 410,00 | 414,70 | 405,10 | 412,15 | 0,67% | 1.009,00 |
| 02.05.2025 | 409,15 | 411,90 | 403,70 | 409,40 | 0,58% | 1.191,00 |
| 30.04.2025 | 408,45 | 409,80 | 395,00 | 407,05 | 0,11% | 859,00 |
| 29.04.2025 | 402,70 | 407,10 | 398,00 | 406,60 | 1,35% | 214,00 |
| 28.04.2025 | 403,15 | 406,30 | 396,50 | 401,20 | -1,06% | 603,00 |
| 25.04.2025 | 404,40 | 406,40 | 400,30 | 405,50 | 1,10% | 1.049,00 |
| 24.04.2025 | 388,55 | 401,40 | 387,40 | 401,10 | 2,82% | 1.056,00 |
| 23.04.2025 | 394,60 | 396,00 | 387,85 | 390,10 | 0,87% | 1.195,00 |
| 17.04.2025 | 381,10 | 389,70 | 380,30 | 386,75 | 1,62% | 666,00 |
| 16.04.2025 | 381,15 | 384,45 | 376,90 | 380,60 | -1,18% | 1.576,00 |
| 15.04.2025 | 384,20 | 387,35 | 380,65 | 385,15 | 1,84% | 1.456,00 |
| 14.04.2025 | 378,25 | 382,75 | 373,70 | 378,20 | 0,09% | 706,00 |
| 11.04.2025 | 382,00 | 382,00 | 365,20 | 377,85 | -0,28% | 904,00 |
| 10.04.2025 | 397,20 | 400,00 | 368,45 | 378,90 | -4,15% | 1.081,00 |
| 09.04.2025 | 360,00 | 397,00 | 359,00 | 395,30 | 8,76% | 1.876,00 |
| 08.04.2025 | 372,55 | 378,60 | 359,10 | 363,45 | -0,48% | 2.353,00 |
| 07.04.2025 | 373,00 | 384,20 | 358,00 | 365,20 | -3,58% | 4.979,00 |
| 04.04.2025 | 389,00 | 397,60 | 378,60 | 378,75 | -3,19% | 2.052,00 |
| 03.04.2025 | 386,00 | 407,15 | 385,00 | 391,25 | -3,18% | 1.943,00 |
| 02.04.2025 | 398,45 | 406,10 | 397,20 | 404,10 | 1,29% | 830,00 |
| 01.04.2025 | 394,35 | 403,65 | 392,50 | 398,95 | 0,64% | 746,00 |
| 31.03.2025 | 398,25 | 399,40 | 390,00 | 396,40 | -0,19% | 1.102,00 |
| 28.03.2025 | 402,95 | 407,60 | 395,60 | 397,15 | -0,70% | 2.699,00 |
| 27.03.2025 | 378,80 | 399,95 | 370,10 | 399,95 | 3,84% | 4.590,00 |
| 26.03.2025 | 407,00 | 407,00 | 380,50 | 385,15 | -4,18% | 5.513,00 |
| 25.03.2025 | 404,70 | 409,00 | 398,85 | 401,95 | -0,46% | 872,00 |
| 24.03.2025 | 407,00 | 415,00 | 397,70 | 403,80 | 0,15% | 1.522,00 |
| 21.03.2025 | 409,50 | 410,90 | 400,45 | 403,20 | -1,39% | 802,00 |
| 20.03.2025 | 411,05 | 418,40 | 407,60 | 408,90 | -1,69% | 630,00 |
| 19.03.2025 | 408,75 | 417,70 | 407,80 | 415,95 | 1,87% | 990,00 |
| 18.03.2025 | 415,10 | 417,65 | 407,20 | 408,30 | -1,85% | 1.058,00 |
| 17.03.2025 | 419,75 | 422,00 | 408,10 | 416,00 | 0,80% | 970,00 |
| 14.03.2025 | 408,55 | 415,35 | 406,10 | 412,70 | 1,38% | 908,00 |
| 13.03.2025 | 414,10 | 415,10 | 404,85 | 407,10 | -1,65% | 807,00 |
| 12.03.2025 | 405,25 | 414,95 | 403,05 | 413,95 | 2,41% | 1.729,00 |
| 11.03.2025 | 408,65 | 411,40 | 397,75 | 404,20 | 0,04% | 1.806,00 |
| 10.03.2025 | 413,70 | 416,05 | 400,75 | 404,05 | -2,63% | 1.275,00 |
| 07.03.2025 | 412,90 | 417,70 | 405,60 | 414,95 | 0,23% | 3.679,00 |
| 06.03.2025 | 426,15 | 427,10 | 410,30 | 414,00 | -2,62% | 1.361,00 |
| 05.03.2025 | 435,65 | 437,75 | 420,35 | 425,15 | -1,82% | 1.889,00 |
| 04.03.2025 | 443,45 | 447,10 | 430,60 | 433,05 | -2,08% | 976,00 |
| 03.03.2025 | 444,50 | 458,05 | 438,80 | 442,25 | -1,21% | 823,00 |
| 28.02.2025 | 443,00 | 450,10 | 436,00 | 447,65 | 1,28% | 896,00 |
| 27.02.2025 | 457,60 | 461,40 | 439,15 | 442,00 | -3,37% | 3.361,00 |
| 26.02.2025 | 481,85 | 484,25 | 454,60 | 457,40 | -4,74% | 1.604,00 |
| 25.02.2025 | 478,80 | 485,20 | 464,00 | 480,15 | 0,70% | 2.496,00 |
| 24.02.2025 | 475,45 | 484,50 | 470,00 | 476,80 | -1,03% | 1.083,00 |
| 21.02.2025 | 481,90 | 485,55 | 476,60 | 481,75 | -0,41% | 717,00 |
| 20.02.2025 | 476,80 | 483,80 | 473,80 | 483,75 | 0,72% | 412,00 |
| 19.02.2025 | 480,50 | 486,55 | 473,10 | 480,30 | -0,48% | 1.053,00 |
| 18.02.2025 | 489,95 | 492,80 | 479,80 | 482,60 | -1,30% | 1.427,00 |
| 17.02.2025 | 481,90 | 489,90 | 478,45 | 488,95 | 1,90% | 926,00 |
| 14.02.2025 | 466,00 | 482,75 | 464,10 | 479,85 | 2,30% | 1.166,00 |
| 13.02.2025 | 462,50 | 476,10 | 461,20 | 469,05 | 1,06% | 1.262,00 |
| 12.02.2025 | 458,35 | 465,85 | 455,40 | 464,15 | 1,20% | 1.022,00 |
| 11.02.2025 | 448,30 | 461,50 | 444,20 | 458,65 | 2,59% | 1.185,00 |
| 10.02.2025 | 437,20 | 447,40 | 433,00 | 447,05 | 3,47% | 751,00 |
| 07.02.2025 | 446,70 | 446,80 | 432,05 | 432,05 | -2,76% | 561,00 |
| 06.02.2025 | 447,45 | 451,60 | 442,50 | 444,30 | -0,48% | 1.602,00 |
| 05.02.2025 | 440,75 | 446,95 | 433,85 | 446,45 | 1,03% | 1.593,00 |
| 04.02.2025 | 417,00 | 453,35 | 408,60 | 441,90 | 5,91% | 4.092,00 |
| 03.02.2025 | 412,40 | 417,80 | 403,00 | 417,25 | 0,82% | 1.446,00 |
| 31.01.2025 | 415,00 | 419,50 | 412,50 | 413,85 | -0,39% | 547,00 |
| 30.01.2025 | 412,65 | 417,25 | 407,60 | 415,45 | 0,79% | 795,00 |
| 29.01.2025 | 413,00 | 415,25 | 410,00 | 412,20 | -0,30% | 986,00 |
| 28.01.2025 | 410,80 | 418,15 | 407,95 | 413,45 | 0,28% | 388,00 |
| 27.01.2025 | 410,05 | 412,50 | 402,25 | 412,30 | 0,16% | 1.281,00 |
| 24.01.2025 | 411,70 | 414,05 | 409,20 | 411,65 | -0,24% | 438,00 |
| 23.01.2025 | 413,30 | 417,70 | 407,15 | 412,65 | -0,66% | 502,00 |
| 22.01.2025 | 423,00 | 424,90 | 414,95 | 415,40 | -1,67% | 502,00 |
| 21.01.2025 | 421,30 | 424,30 | 418,25 | 422,45 | 0,58% | 730,00 |