313,400€
0,05%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 312,40 | 316,40 | 311,65 | 313,30 | 0,02% | 2.045,00 |
| 12.12.2025 | 315,90 | 317,00 | 311,65 | 313,25 | 0,27% | 2.832,00 |
| 11.12.2025 | 311,00 | 317,05 | 310,00 | 312,40 | 0,27% | 8.533,00 |
| 10.12.2025 | 321,60 | 321,80 | 306,80 | 311,55 | -3,65% | 10.516,00 |
| 09.12.2025 | 328,60 | 332,05 | 322,60 | 323,35 | -1,63% | 2.331,00 |
| 08.12.2025 | 336,80 | 337,30 | 327,30 | 328,70 | -2,72% | 4.344,00 |
| 05.12.2025 | 337,10 | 342,30 | 337,10 | 337,90 | -0,38% | 1.994,00 |
| 04.12.2025 | 337,10 | 343,60 | 337,10 | 339,20 | 0,33% | 2.206,00 |
| 03.12.2025 | 334,20 | 340,50 | 331,10 | 338,10 | 1,56% | 2.106,00 |
| 02.12.2025 | 333,10 | 335,30 | 331,10 | 332,90 | -0,42% | 2.156,00 |
| 01.12.2025 | 337,10 | 337,10 | 333,00 | 334,30 | -0,83% | 5.323,00 |
| 28.11.2025 | 333,40 | 338,80 | 333,40 | 337,10 | -0,06% | 1.330,00 |
| 27.11.2025 | 332,80 | 337,50 | 328,30 | 337,30 | 1,96% | 1.282,00 |
| 26.11.2025 | 333,90 | 336,60 | 329,90 | 330,80 | -0,54% | 1.705,00 |
| 25.11.2025 | 333,00 | 335,90 | 330,10 | 332,60 | 0,39% | 2.820,00 |
| 24.11.2025 | 343,10 | 344,80 | 331,30 | 331,30 | -2,07% | 3.678,00 |
| 21.11.2025 | 332,30 | 342,20 | 331,00 | 338,30 | 1,62% | 2.761,00 |
| 20.11.2025 | 342,80 | 343,20 | 332,90 | 332,90 | -1,65% | 3.085,00 |
| 19.11.2025 | 341,50 | 344,50 | 338,10 | 338,50 | -1,51% | 1.316,00 |
| 18.11.2025 | 348,00 | 349,40 | 339,40 | 343,70 | -1,55% | 2.353,00 |
| 17.11.2025 | 360,00 | 361,20 | 349,10 | 349,10 | -2,65% | 2.034,00 |
| 14.11.2025 | 358,10 | 362,70 | 355,60 | 358,60 | -0,14% | 2.125,00 |
| 13.11.2025 | 363,40 | 366,10 | 358,30 | 359,10 | -0,61% | 5.478,00 |
| 12.11.2025 | 365,80 | 377,40 | 361,30 | 361,30 | -0,88% | 11.822,00 |
| 11.11.2025 | 357,60 | 365,00 | 355,10 | 364,50 | 2,50% | 8.640,00 |
| 10.11.2025 | 357,90 | 359,10 | 355,60 | 355,60 | -0,36% | 1.872,00 |
| 07.11.2025 | 351,90 | 357,30 | 349,20 | 356,90 | 1,42% | 4.376,00 |
| 06.11.2025 | 354,50 | 354,90 | 348,20 | 351,90 | -0,45% | 3.886,00 |
| 05.11.2025 | 348,60 | 356,10 | 346,30 | 353,50 | 1,17% | 7.329,00 |
| 04.11.2025 | 345,20 | 354,00 | 335,20 | 349,40 | 2,86% | 6.755,00 |
| 03.11.2025 | 350,30 | 350,90 | 338,60 | 339,70 | -2,75% | 3.635,00 |
| 31.10.2025 | 344,00 | 351,80 | 342,10 | 349,30 | 1,99% | 4.446,00 |
| 30.10.2025 | 340,00 | 344,50 | 334,70 | 342,50 | 1,66% | 2.873,00 |
| 29.10.2025 | 345,20 | 349,90 | 333,10 | 336,90 | -2,77% | 4.294,00 |
| 28.10.2025 | 353,20 | 353,40 | 342,90 | 346,50 | -1,45% | 3.156,00 |
| 27.10.2025 | 353,40 | 355,00 | 350,00 | 351,60 | -0,03% | 5.033,00 |
| 24.10.2025 | 349,50 | 354,00 | 346,20 | 351,70 | 1,18% | 4.628,00 |
| 23.10.2025 | 344,40 | 349,00 | 340,00 | 347,60 | 1,97% | 6.337,00 |
| 22.10.2025 | 345,90 | 346,80 | 337,90 | 340,90 | -1,22% | 3.675,00 |
| 21.10.2025 | 343,40 | 345,80 | 339,60 | 345,10 | 0,64% | 7.196,00 |
| 20.10.2025 | 345,60 | 348,00 | 337,10 | 342,90 | 0,12% | 7.552,00 |
| 17.10.2025 | 336,00 | 343,70 | 332,00 | 342,50 | 1,93% | 6.898,00 |
| 16.10.2025 | 335,80 | 342,80 | 332,20 | 336,00 | 0,36% | 11.350,00 |
| 15.10.2025 | 329,00 | 336,90 | 326,90 | 334,80 | 1,49% | 12.629,00 |
| 14.10.2025 | 329,10 | 332,80 | 321,80 | 329,90 | 0,58% | 11.585,00 |
| 13.10.2025 | 342,20 | 354,40 | 326,60 | 328,00 | -3,81% | 29.099,00 |
| 10.10.2025 | 355,00 | 362,40 | 339,10 | 341,00 | -2,99% | 43.765,00 |
| 09.10.2025 | 413,50 | 415,30 | 348,00 | 351,50 | -14,68% | 56.273,00 |
| 08.10.2025 | 420,60 | 421,90 | 412,00 | 412,00 | -2,25% | 1.125,00 |
| 07.10.2025 | 417,70 | 426,10 | 417,50 | 421,50 | 0,62% | 1.671,00 |
| 06.10.2025 | 422,80 | 429,90 | 418,90 | 418,90 | -2,13% | 1.319,00 |
| 03.10.2025 | 429,10 | 429,90 | 422,90 | 428,00 | -0,16% | 591,00 |
| 02.10.2025 | 419,90 | 428,80 | 417,50 | 428,70 | 2,78% | 3.338,00 |
| 01.10.2025 | 412,80 | 417,10 | 409,40 | 417,10 | 1,04% | 1.535,00 |
| 30.09.2025 | 412,60 | 413,30 | 408,90 | 412,80 | 0,32% | 626,00 |
| 29.09.2025 | 404,40 | 411,90 | 404,20 | 411,50 | 1,13% | 1.303,00 |
| 26.09.2025 | 407,40 | 409,50 | 403,90 | 406,90 | 0,77% | 259,00 |
| 25.09.2025 | 407,50 | 411,50 | 403,00 | 403,80 | -1,20% | 459,00 |
| 24.09.2025 | 414,90 | 415,10 | 406,80 | 408,70 | -1,02% | 295,00 |
| 23.09.2025 | 404,10 | 415,70 | 404,10 | 412,90 | 1,62% | 1.603,00 |
| 22.09.2025 | 409,90 | 409,90 | 400,90 | 406,30 | -0,12% | 1.637,00 |
| 19.09.2025 | 409,00 | 413,40 | 404,90 | 406,80 | -1,17% | 946,00 |
| 18.09.2025 | 400,00 | 411,90 | 397,50 | 411,60 | 3,44% | 2.811,00 |
| 17.09.2025 | 403,10 | 404,30 | 394,70 | 397,90 | -2,12% | 3.089,00 |
| 16.09.2025 | 413,10 | 420,00 | 404,90 | 406,50 | 0,05% | 1.721,00 |
| 15.09.2025 | 409,60 | 410,00 | 405,00 | 406,30 | -0,17% | 1.083,00 |
| 12.09.2025 | 407,00 | 410,70 | 404,00 | 407,00 | -0,12% | 517,00 |
| 11.09.2025 | 402,90 | 410,70 | 402,90 | 407,50 | 0,87% | 560,00 |
| 10.09.2025 | 411,20 | 413,90 | 404,00 | 404,00 | -1,32% | 569,00 |
| 09.09.2025 | 408,50 | 411,00 | 405,00 | 409,40 | 0,32% | 1.334,00 |
| 08.09.2025 | 421,10 | 421,60 | 407,10 | 408,10 | -2,69% | 1.886,00 |
| 05.09.2025 | 422,60 | 424,80 | 417,00 | 419,40 | -1,57% | 1.075,00 |
| 04.09.2025 | 424,70 | 428,40 | 421,90 | 426,10 | 0,54% | 786,00 |
| 03.09.2025 | 419,40 | 425,60 | 417,80 | 423,80 | 0,43% | 1.392,00 |
| 02.09.2025 | 414,90 | 422,00 | 412,10 | 422,00 | 1,69% | 2.134,00 |
| 01.09.2025 | 409,40 | 415,00 | 408,00 | 415,00 | 1,72% | 1.037,00 |
| 29.08.2025 | 405,00 | 412,40 | 404,10 | 408,00 | -0,10% | 1.069,00 |
| 28.08.2025 | 405,80 | 413,50 | 404,10 | 408,40 | 0,99% | 1.950,00 |
| 27.08.2025 | 401,00 | 409,00 | 401,00 | 404,40 | 0,75% | 887,00 |
| 26.08.2025 | 403,40 | 405,20 | 400,10 | 401,40 | -0,59% | 797,00 |
| 25.08.2025 | 401,80 | 405,00 | 400,10 | 403,80 | 0,47% | 918,00 |
| 22.08.2025 | 402,00 | 407,10 | 400,00 | 401,90 | 0,15% | 633,00 |
| 21.08.2025 | 403,70 | 404,00 | 398,10 | 401,30 | -0,05% | 818,00 |
| 20.08.2025 | 402,30 | 407,70 | 400,00 | 401,50 | -0,32% | 1.257,00 |
| 19.08.2025 | 398,50 | 405,10 | 397,40 | 402,80 | 1,26% | 2.353,00 |
| 18.08.2025 | 392,00 | 399,90 | 392,00 | 397,80 | 1,17% | 529,00 |
| 15.08.2025 | 399,30 | 402,70 | 392,40 | 393,20 | -1,33% | 1.886,00 |
| 14.08.2025 | 385,00 | 398,60 | 383,10 | 398,50 | 3,21% | 2.043,00 |
| 13.08.2025 | 383,60 | 386,30 | 379,90 | 386,10 | 1,07% | 2.078,00 |
| 12.08.2025 | 382,00 | 383,20 | 377,10 | 382,00 | 0,26% | 1.406,00 |
| 11.08.2025 | 383,60 | 385,10 | 380,20 | 381,00 | 0,00% | 1.515,00 |
| 08.08.2025 | 387,70 | 387,80 | 380,10 | 381,00 | -1,04% | 1.172,00 |
| 07.08.2025 | 378,20 | 385,00 | 377,90 | 385,00 | 1,13% | 1.587,00 |
| 06.08.2025 | 384,50 | 389,30 | 376,50 | 380,70 | -0,76% | 1.436,00 |
| 05.08.2025 | 379,90 | 388,80 | 378,20 | 383,60 | 1,94% | 2.252,00 |
| 04.08.2025 | 384,00 | 386,40 | 375,60 | 376,30 | -0,48% | 3.802,00 |
| 01.08.2025 | 387,00 | 392,00 | 366,90 | 378,10 | -1,66% | 7.117,00 |
| 31.07.2025 | 441,00 | 441,00 | 379,70 | 384,50 | -11,81% | 9.364,00 |
| 30.07.2025 | 440,00 | 440,10 | 435,10 | 436,00 | -0,43% | 493,00 |
| 29.07.2025 | 436,30 | 442,40 | 436,30 | 437,90 | 0,07% | 375,00 |