329,350€
-0,33%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 327,60 | 333,00 | 321,85 | 330,45 | 0,84% | 11.344,00 |
13.10.2025 | 348,00 | 354,40 | 326,45 | 327,70 | -4,54% | 29.099,00 |
10.10.2025 | 355,60 | 362,40 | 342,60 | 343,30 | -2,25% | 38.944,00 |
09.10.2025 | 414,90 | 415,55 | 348,00 | 351,20 | -14,72% | 56.093,00 |
08.10.2025 | 422,75 | 422,85 | 410,55 | 411,80 | -2,20% | 1.125,00 |
07.10.2025 | 421,60 | 426,45 | 417,50 | 421,05 | 0,15% | 1.636,00 |
06.10.2025 | 422,10 | 429,90 | 419,95 | 420,40 | -0,77% | 1.300,00 |
03.10.2025 | 426,70 | 429,95 | 422,60 | 423,65 | -1,29% | 447,00 |
02.10.2025 | 420,80 | 429,45 | 417,35 | 429,20 | 3,21% | 3.338,00 |
01.10.2025 | 412,80 | 416,25 | 409,30 | 415,85 | 1,39% | 1.344,00 |
30.09.2025 | 412,60 | 412,60 | 408,35 | 410,15 | -0,05% | 528,00 |
29.09.2025 | 404,20 | 412,20 | 404,20 | 410,35 | 1,03% | 1.303,00 |
26.09.2025 | 405,30 | 409,75 | 403,90 | 406,15 | 0,05% | 253,00 |
25.09.2025 | 407,60 | 411,50 | 402,50 | 405,95 | -0,54% | 459,00 |
24.09.2025 | 414,90 | 415,10 | 406,80 | 408,15 | -0,90% | 295,00 |
23.09.2025 | 404,10 | 416,45 | 404,10 | 411,85 | 1,50% | 1.603,00 |
22.09.2025 | 409,90 | 409,90 | 400,50 | 405,75 | 0,17% | 1.637,00 |
19.09.2025 | 412,10 | 414,00 | 404,65 | 405,05 | -1,40% | 738,00 |
18.09.2025 | 399,60 | 411,90 | 397,50 | 410,80 | 3,36% | 2.811,00 |
17.09.2025 | 405,10 | 405,30 | 394,55 | 397,45 | -1,86% | 3.032,00 |
16.09.2025 | 410,00 | 420,20 | 404,80 | 405,00 | -0,39% | 1.721,00 |
15.09.2025 | 408,25 | 410,40 | 404,50 | 406,60 | -0,12% | 1.083,00 |
12.09.2025 | 408,85 | 410,70 | 403,70 | 407,10 | -0,65% | 517,00 |
11.09.2025 | 405,50 | 410,70 | 403,25 | 409,75 | 1,25% | 525,00 |
10.09.2025 | 407,30 | 413,90 | 404,55 | 404,70 | -0,86% | 492,00 |
09.09.2025 | 408,50 | 411,45 | 405,00 | 408,20 | -0,20% | 868,00 |
08.09.2025 | 421,20 | 421,60 | 407,10 | 409,00 | -2,15% | 1.854,00 |
05.09.2025 | 422,60 | 425,20 | 417,10 | 418,00 | -1,69% | 1.075,00 |
04.09.2025 | 421,90 | 428,40 | 421,90 | 425,20 | 0,20% | 786,00 |
03.09.2025 | 421,00 | 425,90 | 417,80 | 424,35 | 0,51% | 1.392,00 |
02.09.2025 | 415,20 | 422,25 | 412,10 | 422,20 | 3,23% | 2.134,00 |
01.09.2025 | 407,35 | 415,00 | 406,80 | 409,00 | 0,21% | 1.037,00 |
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 |