411,950€
0,93%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 407,35 | 413,30 | 406,80 | 411,95 | 0,93% | 192,00 |
| 29.08.2025 | 406,90 | 412,95 | 406,45 | 408,15 | -0,40% | 1.069,00 |
| 28.08.2025 | 405,80 | 413,70 | 403,95 | 409,80 | 1,44% | 1.950,00 |
| 27.08.2025 | 404,80 | 409,20 | 402,00 | 404,00 | 0,39% | 887,00 |
| 26.08.2025 | 401,75 | 405,95 | 400,10 | 402,45 | -0,26% | 797,00 |
| 25.08.2025 | 401,15 | 405,00 | 400,65 | 403,50 | 0,36% | 918,00 |
| 22.08.2025 | 403,15 | 407,45 | 400,00 | 402,05 | 0,06% | 633,00 |
| 21.08.2025 | 402,05 | 404,00 | 398,10 | 401,80 | -0,07% | 818,00 |
| 20.08.2025 | 401,20 | 407,70 | 400,00 | 402,10 | -0,63% | 1.257,00 |
| 19.08.2025 | 398,70 | 405,70 | 396,90 | 404,65 | 1,85% | 2.353,00 |
| 18.08.2025 | 395,00 | 399,90 | 393,80 | 397,30 | 0,99% | 529,00 |
| 15.08.2025 | 402,70 | 402,70 | 392,40 | 393,40 | -1,39% | 1.886,00 |
| 14.08.2025 | 384,15 | 399,25 | 383,10 | 398,95 | 3,33% | 2.043,00 |
| 13.08.2025 | 382,35 | 386,35 | 380,90 | 386,10 | 1,10% | 2.078,00 |
| 12.08.2025 | 381,10 | 383,20 | 377,00 | 381,90 | 0,35% | 1.406,00 |
| 11.08.2025 | 383,70 | 385,10 | 379,90 | 380,55 | -0,22% | 1.515,00 |
| 08.08.2025 | 384,35 | 387,80 | 379,95 | 381,40 | -1,03% | 1.172,00 |
| 07.08.2025 | 381,30 | 385,55 | 377,90 | 385,35 | 1,35% | 1.587,00 |
| 06.08.2025 | 383,70 | 389,30 | 376,30 | 380,20 | -0,52% | 1.436,00 |
| 05.08.2025 | 381,90 | 388,50 | 378,20 | 382,20 | 0,79% | 2.252,00 |
| 04.08.2025 | 380,10 | 386,40 | 375,45 | 379,20 | 0,48% | 3.802,00 |
| 01.08.2025 | 388,80 | 392,00 | 366,65 | 377,40 | -1,71% | 7.115,00 |
| 31.07.2025 | 440,00 | 440,00 | 378,95 | 383,95 | -12,13% | 9.364,00 |
| 30.07.2025 | 438,55 | 440,50 | 434,95 | 436,95 | -0,23% | 493,00 |
| 29.07.2025 | 439,70 | 442,95 | 436,80 | 437,95 | 0,06% | 375,00 |
| 28.07.2025 | 445,10 | 449,00 | 437,25 | 437,70 | -0,64% | 837,00 |
| 25.07.2025 | 442,10 | 442,70 | 435,75 | 440,50 | 0,40% | 416,00 |
| 24.07.2025 | 438,00 | 440,50 | 434,70 | 438,75 | -0,13% | 632,00 |
| 23.07.2025 | 429,25 | 439,80 | 429,20 | 439,30 | 3,07% | 645,00 |
| 22.07.2025 | 434,20 | 436,30 | 425,85 | 426,20 | -1,74% | 519,00 |
| 21.07.2025 | 437,00 | 437,90 | 431,40 | 433,75 | -0,34% | 603,00 |
| 18.07.2025 | 436,70 | 439,90 | 432,65 | 435,25 | -0,31% | 454,00 |
| 17.07.2025 | 433,75 | 438,50 | 428,90 | 436,60 | 0,51% | 785,00 |
| 16.07.2025 | 418,45 | 435,10 | 416,10 | 434,40 | 3,44% | 907,00 |
| 15.07.2025 | 420,30 | 421,95 | 416,20 | 419,95 | 0,47% | 295,00 |
| 14.07.2025 | 417,95 | 420,65 | 415,20 | 418,00 | -0,42% | 375,00 |
| 11.07.2025 | 424,40 | 426,50 | 418,55 | 419,75 | -1,41% | 1.072,00 |
| 10.07.2025 | 419,60 | 426,60 | 416,90 | 425,75 | 1,65% | 1.215,00 |
| 09.07.2025 | 416,90 | 421,10 | 414,85 | 418,85 | 0,40% | 509,00 |
| 08.07.2025 | 414,25 | 419,70 | 412,20 | 417,20 | 0,61% | 1.043,00 |
| 07.07.2025 | 409,90 | 416,20 | 407,00 | 414,65 | 0,67% | 784,00 |
| 04.07.2025 | 414,20 | 417,90 | 407,50 | 411,90 | -1,40% | 240,00 |
| 03.07.2025 | 417,05 | 419,00 | 412,75 | 417,75 | 0,40% | 473,00 |
| 02.07.2025 | 415,75 | 418,00 | 411,70 | 416,10 | 0,28% | 408,00 |
| 01.07.2025 | 416,10 | 416,70 | 411,00 | 414,95 | -0,34% | 399,00 |
| 30.06.2025 | 417,00 | 423,10 | 414,45 | 416,35 | -0,77% | 293,00 |
| 27.06.2025 | 409,70 | 421,90 | 407,50 | 419,60 | 3,01% | 999,00 |
| 26.06.2025 | 407,20 | 409,20 | 397,90 | 407,35 | 0,04% | 926,00 |
| 25.06.2025 | 405,00 | 416,40 | 403,70 | 407,20 | 0,05% | 1.053,00 |
| 24.06.2025 | 399,90 | 408,95 | 397,55 | 407,00 | 2,26% | 624,00 |
| 23.06.2025 | 396,00 | 399,45 | 394,50 | 398,00 | -0,13% | 398,00 |
| 20.06.2025 | 395,85 | 401,25 | 394,55 | 398,50 | 1,14% | 441,00 |
| 19.06.2025 | 400,95 | 403,00 | 393,60 | 394,00 | -1,87% | 362,00 |
| 18.06.2025 | 400,10 | 403,15 | 399,30 | 401,50 | 0,14% | 238,00 |
| 17.06.2025 | 401,25 | 404,10 | 396,50 | 400,95 | -0,36% | 453,00 |
| 16.06.2025 | 400,10 | 405,30 | 400,10 | 402,40 | 0,52% | 468,00 |
| 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 |