481,400€
-0,49%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2025 | 422,95 | 427,85 | 417,00 | 420,00 | -1,06% | 524,00 |
| 17.01.2025 | 419,30 | 427,15 | 419,20 | 424,50 | 0,84% | 525,00 |
| 16.01.2025 | 420,15 | 427,85 | 419,35 | 420,95 | 0,41% | 597,00 |
| 15.01.2025 | 410,20 | 420,25 | 408,20 | 419,25 | 2,44% | 360,00 |
| 14.01.2025 | 408,75 | 414,75 | 408,10 | 409,25 | -0,07% | 547,00 |
| 13.01.2025 | 419,50 | 419,65 | 402,60 | 409,55 | -2,35% | 1.076,00 |
| 10.01.2025 | 418,50 | 425,80 | 416,80 | 419,40 | 0,01% | 949,00 |
| 09.01.2025 | 420,65 | 422,70 | 416,70 | 419,35 | -0,24% | 340,00 |
| 08.01.2025 | 415,60 | 421,35 | 412,55 | 420,35 | 1,61% | 342,00 |
| 07.01.2025 | 412,10 | 416,65 | 407,10 | 413,70 | 0,71% | 503,00 |
| 06.01.2025 | 404,65 | 415,60 | 402,70 | 410,80 | 1,32% | 1.005,00 |
| 03.01.2025 | 405,90 | 409,05 | 400,50 | 405,45 | -0,45% | 1.729,00 |
| 02.01.2025 | 410,60 | 413,80 | 403,25 | 407,30 | -1,22% | 1.057,00 |
| 30.12.2024 | 417,20 | 420,00 | 409,50 | 412,35 | -0,25% | 262,00 |
| 27.12.2024 | 413,50 | 414,90 | 406,30 | 413,40 | -0,17% | 1.611,00 |
| 23.12.2024 | 410,10 | 414,65 | 406,45 | 414,10 | 1,04% | 656,00 |
| 20.12.2024 | 410,20 | 413,85 | 403,00 | 409,85 | 0,00% | 1.108,00 |
| 19.12.2024 | 408,00 | 418,60 | 406,40 | 409,85 | 0,56% | 632,00 |
| 18.12.2024 | 411,30 | 416,95 | 406,55 | 407,55 | -1,18% | 1.193,00 |
| 17.12.2024 | 414,20 | 417,50 | 410,50 | 412,40 | -1,06% | 788,00 |
| 16.12.2024 | 432,30 | 433,30 | 415,50 | 416,80 | -3,56% | 939,00 |
| 13.12.2024 | 431,90 | 438,15 | 429,20 | 432,20 | 0,14% | 471,00 |
| 12.12.2024 | 427,20 | 436,00 | 426,00 | 431,60 | 0,49% | 526,00 |
| 11.12.2024 | 427,00 | 432,70 | 423,15 | 429,50 | 0,63% | 290,00 |
| 10.12.2024 | 424,90 | 431,40 | 423,20 | 426,80 | 0,47% | 227,00 |
| 09.12.2024 | 434,45 | 435,80 | 423,40 | 424,80 | -2,29% | 1.323,00 |
| 06.12.2024 | 421,00 | 435,30 | 420,00 | 434,75 | 3,22% | 607,00 |
| 05.12.2024 | 424,90 | 426,35 | 420,50 | 421,20 | -0,57% | 534,00 |
| 04.12.2024 | 424,30 | 428,50 | 420,45 | 423,60 | 0,24% | 556,00 |
| 03.12.2024 | 417,60 | 422,95 | 416,10 | 422,60 | 1,39% | 570,00 |
| 02.12.2024 | 409,85 | 418,50 | 407,15 | 416,80 | 1,57% | 853,00 |
| 29.11.2024 | 408,55 | 411,45 | 406,20 | 410,35 | 0,48% | 327,00 |
| 28.11.2024 | 409,65 | 412,65 | 407,05 | 408,40 | -0,09% | 775,00 |
| 27.11.2024 | 413,00 | 413,10 | 406,40 | 408,75 | -0,69% | 1.069,00 |
| 26.11.2024 | 416,60 | 416,60 | 409,55 | 411,60 | -0,62% | 709,00 |
| 25.11.2024 | 418,50 | 423,60 | 412,70 | 414,15 | -1,44% | 582,00 |
| 22.11.2024 | 410,05 | 420,80 | 407,10 | 420,20 | 2,26% | 1.531,00 |
| 21.11.2024 | 404,95 | 411,90 | 400,20 | 410,90 | 1,36% | 1.170,00 |
| 20.11.2024 | 405,10 | 408,85 | 401,00 | 405,40 | 0,14% | 718,00 |
| 19.11.2024 | 410,75 | 411,80 | 401,45 | 404,85 | -1,40% | 1.342,00 |
| 18.11.2024 | 410,40 | 412,50 | 404,40 | 410,60 | 0,24% | 1.097,00 |
| 15.11.2024 | 416,30 | 418,20 | 408,50 | 409,60 | -2,13% | 330,00 |
| 14.11.2024 | 415,00 | 420,70 | 413,10 | 418,50 | 0,49% | 537,00 |
| 13.11.2024 | 410,75 | 418,30 | 407,70 | 416,45 | 1,01% | 1.212,00 |
| 12.11.2024 | 424,50 | 424,70 | 411,90 | 412,30 | -2,87% | 1.133,00 |
| 11.11.2024 | 424,15 | 429,80 | 423,40 | 424,50 | 0,17% | 1.320,00 |
| 08.11.2024 | 420,10 | 426,00 | 413,45 | 423,80 | 1,00% | 1.097,00 |
| 07.11.2024 | 413,05 | 422,45 | 407,20 | 419,60 | 1,70% | 1.176,00 |
| 06.11.2024 | 405,35 | 414,35 | 404,40 | 412,60 | 2,02% | 2.640,00 |
| 05.11.2024 | 438,05 | 444,00 | 402,10 | 404,45 | -7,58% | 3.160,00 |
| 04.11.2024 | 437,20 | 445,95 | 435,30 | 437,60 | -0,71% | 1.341,00 |
| 01.11.2024 | 438,50 | 447,10 | 436,80 | 440,75 | 0,56% | 503,00 |
| 31.10.2024 | 441,70 | 442,90 | 436,20 | 438,30 | -0,63% | 447,00 |
| 30.10.2024 | 455,30 | 455,50 | 440,70 | 441,10 | -2,43% | 1.485,00 |
| 29.10.2024 | 450,50 | 456,55 | 447,20 | 452,10 | 0,67% | 660,00 |
| 28.10.2024 | 449,00 | 455,25 | 449,00 | 449,10 | 0,17% | 752,00 |
| 25.10.2024 | 449,35 | 451,90 | 446,75 | 448,35 | -0,48% | 295,00 |
| 24.10.2024 | 446,65 | 451,90 | 444,90 | 450,50 | 0,64% | 730,00 |
| 23.10.2024 | 441,85 | 448,90 | 440,70 | 447,65 | 1,27% | 724,00 |
| 22.10.2024 | 442,10 | 444,80 | 439,25 | 442,05 | -0,51% | 288,00 |
| 21.10.2024 | 444,65 | 446,60 | 439,90 | 444,30 | -0,07% | 865,00 |
| 18.10.2024 | 443,90 | 448,35 | 441,50 | 444,60 | -0,18% | 727,00 |
| 17.10.2024 | 435,30 | 446,00 | 433,20 | 445,40 | 2,75% | 635,00 |
| 16.10.2024 | 433,10 | 437,10 | 430,20 | 433,50 | 0,20% | 775,00 |
| 15.10.2024 | 439,30 | 442,80 | 431,30 | 432,65 | -1,33% | 1.337,00 |
| 14.10.2024 | 430,90 | 439,70 | 429,40 | 438,50 | 2,43% | 941,00 |
| 11.10.2024 | 415,40 | 429,40 | 412,25 | 428,10 | 2,93% | 841,00 |
| 10.10.2024 | 417,00 | 418,70 | 412,05 | 415,90 | -0,47% | 681,00 |
| 09.10.2024 | 419,90 | 422,10 | 415,35 | 417,85 | -0,48% | 765,00 |
| 08.10.2024 | 410,20 | 419,85 | 406,10 | 419,85 | 2,41% | 1.105,00 |
| 07.10.2024 | 409,50 | 412,00 | 406,90 | 409,95 | -0,19% | 1.735,00 |
| 04.10.2024 | 408,35 | 414,50 | 404,55 | 410,75 | 0,72% | 795,00 |
| 03.10.2024 | 413,60 | 414,80 | 404,95 | 407,80 | -1,45% | 740,00 |
| 02.10.2024 | 410,00 | 419,90 | 410,00 | 413,80 | 0,57% | 395,00 |
| 01.10.2024 | 421,35 | 424,25 | 411,45 | 411,45 | -2,63% | 936,00 |
| 30.09.2024 | 422,60 | 424,50 | 417,65 | 422,55 | -0,49% | 748,00 |