292,275€
-1,69%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 299,30 | 301,42 | 292,67 | 295,70 | -0,51% | 2.847,00 |
| 28.05.2026 | 287,40 | 297,85 | 284,10 | 297,23 | 4,60% | 6.984,00 |
| 27.05.2026 | 285,90 | 292,80 | 281,50 | 284,15 | -0,16% | 10.476,00 |
| 26.05.2026 | 293,00 | 297,00 | 281,45 | 284,60 | -7,40% | 16.410,00 |
| 25.05.2026 | 301,52 | 310,02 | 300,10 | 307,35 | 2,71% | 3.345,00 |
| 22.05.2026 | 300,98 | 304,38 | 298,88 | 299,25 | -0,83% | 1.137,00 |
| 21.05.2026 | 290,45 | 302,90 | 290,00 | 301,75 | 2,62% | 7.016,00 |
| 20.05.2026 | 284,23 | 294,35 | 283,15 | 294,05 | 2,93% | 1.574,00 |
| 19.05.2026 | 278,42 | 289,48 | 278,33 | 285,67 | 2,99% | 3.551,00 |
| 18.05.2026 | 276,75 | 279,40 | 272,33 | 277,38 | -0,19% | 3.041,00 |
| 15.05.2026 | 284,77 | 286,30 | 277,17 | 277,90 | -2,54% | 1.420,00 |
| 14.05.2026 | 286,25 | 288,55 | 283,85 | 285,15 | 0,20% | 2.242,00 |
| 13.05.2026 | 282,75 | 284,98 | 274,95 | 284,58 | 1,42% | 5.778,00 |
| 12.05.2026 | 281,15 | 281,15 | 274,80 | 280,60 | 0,05% | 2.520,00 |
| 11.05.2026 | 289,75 | 289,75 | 278,35 | 280,45 | -2,65% | 1.751,00 |
| 08.05.2026 | 287,52 | 293,02 | 286,10 | 288,08 | 0,26% | 1.292,00 |
| 07.05.2026 | 288,38 | 292,95 | 285,35 | 287,33 | 0,64% | 2.825,00 |
| 06.05.2026 | 281,50 | 295,20 | 278,98 | 285,50 | 2,24% | 2.941,00 |
| 05.05.2026 | 287,95 | 297,33 | 275,90 | 279,25 | -3,45% | 3.960,00 |
| 04.05.2026 | 291,85 | 293,10 | 286,05 | 289,23 | -1,98% | 2.962,00 |
| 30.04.2026 | 288,00 | 295,08 | 284,83 | 295,08 | 1,95% | 1.138,00 |
| 29.04.2026 | 293,55 | 295,00 | 287,45 | 289,42 | -0,42% | 2.214,00 |
| 28.04.2026 | 297,17 | 299,80 | 290,35 | 290,65 | -1,93% | 1.018,00 |
| 27.04.2026 | 302,00 | 302,00 | 295,50 | 296,38 | -1,20% | 910,00 |
| 24.04.2026 | 302,00 | 304,75 | 297,25 | 299,98 | -1,28% | 7.603,00 |
| 23.04.2026 | 304,52 | 307,25 | 301,50 | 303,88 | -0,82% | 2.501,00 |
| 22.04.2026 | 310,10 | 310,80 | 306,38 | 306,40 | -0,23% | 1.266,00 |
| 21.04.2026 | 312,45 | 316,60 | 306,77 | 307,10 | -3,31% | 699,00 |
| 17.04.2026 | 304,38 | 321,55 | 300,30 | 317,60 | 4,61% | 6.137,00 |
| 16.04.2026 | 303,08 | 309,35 | 301,05 | 303,60 | 0,15% | 2.925,00 |
| 15.04.2026 | 303,52 | 307,10 | 300,52 | 303,15 | -0,37% | 1.227,00 |
| 14.04.2026 | 303,55 | 306,55 | 301,15 | 304,27 | 0,92% | 3.348,00 |
| 13.04.2026 | 299,17 | 302,25 | 295,25 | 301,50 | 0,62% | 937,00 |
| 10.04.2026 | 300,98 | 306,25 | 299,33 | 299,65 | -0,47% | 4.865,00 |
| 09.04.2026 | 301,17 | 303,15 | 295,63 | 301,05 | -0,22% | 673,00 |
| 08.04.2026 | 299,50 | 310,63 | 296,00 | 301,70 | 5,10% | 8.013,00 |
| 07.04.2026 | 294,95 | 297,60 | 285,67 | 287,05 | -2,83% | 2.707,00 |
| 02.04.2026 | 292,70 | 296,70 | 290,10 | 295,40 | -0,40% | 355,00 |
| 01.04.2026 | 295,60 | 301,40 | 293,40 | 296,60 | 1,63% | 12.877,00 |
| 31.03.2026 | 289,25 | 296,40 | 284,65 | 291,85 | 1,96% | 1.939,00 |
| 30.03.2026 | 279,90 | 291,05 | 275,70 | 286,25 | 3,71% | 4.296,00 |
| 27.03.2026 | 282,00 | 284,00 | 275,00 | 276,00 | -1,38% | 1.501,00 |
| 26.03.2026 | 277,90 | 283,60 | 274,35 | 279,85 | 1,05% | 1.084,00 |
| 25.03.2026 | 280,00 | 283,50 | 274,30 | 276,95 | -0,34% | 3.068,00 |
| 24.03.2026 | 286,00 | 286,00 | 277,35 | 277,90 | -2,30% | 791,00 |
| 23.03.2026 | 273,00 | 287,65 | 265,00 | 284,45 | 5,02% | 3.613,00 |
| 20.03.2026 | 280,90 | 280,90 | 270,50 | 270,85 | -2,26% | 2.280,00 |
| 19.03.2026 | 289,40 | 289,40 | 271,85 | 277,10 | -4,65% | 4.325,00 |
| 18.03.2026 | 300,00 | 300,00 | 288,45 | 290,60 | -0,41% | 1.295,00 |
| 17.03.2026 | 287,10 | 295,55 | 287,10 | 291,80 | 0,67% | 1.617,00 |
| 16.03.2026 | 292,20 | 292,60 | 284,45 | 289,85 | -0,41% | 2.289,00 |
| 13.03.2026 | 291,60 | 292,80 | 288,65 | 291,05 | -0,26% | 2.552,00 |
| 12.03.2026 | 292,90 | 294,90 | 290,10 | 291,80 | -1,03% | 1.797,00 |
| 11.03.2026 | 298,65 | 302,80 | 293,80 | 294,85 | -1,49% | 3.306,00 |
| 10.03.2026 | 298,40 | 302,00 | 297,20 | 299,30 | 1,06% | 1.904,00 |
| 09.03.2026 | 299,00 | 299,00 | 291,25 | 296,15 | -2,21% | 2.866,00 |
| 06.03.2026 | 309,55 | 317,00 | 300,05 | 302,85 | -0,95% | 3.484,00 |
| 05.03.2026 | 310,30 | 316,90 | 305,40 | 305,75 | -2,47% | 1.495,00 |
| 04.03.2026 | 308,30 | 314,90 | 305,30 | 313,50 | 1,01% | 2.863,00 |
| 03.03.2026 | 307,90 | 310,80 | 299,40 | 310,35 | -0,02% | 3.486,00 |
| 02.03.2026 | 318,00 | 318,50 | 307,00 | 310,40 | -2,91% | 1.519,00 |
| 27.02.2026 | 318,30 | 322,10 | 315,10 | 319,70 | 0,09% | 3.636,00 |
| 26.02.2026 | 317,20 | 322,15 | 316,75 | 319,40 | 1,06% | 4.214,00 |
| 25.02.2026 | 316,75 | 323,80 | 315,20 | 316,05 | -0,25% | 5.093,00 |
| 24.02.2026 | 306,30 | 321,20 | 304,10 | 316,85 | 4,28% | 1.603,00 |
| 23.02.2026 | 308,80 | 311,20 | 302,90 | 303,85 | -2,28% | 4.266,00 |
| 20.02.2026 | 312,25 | 313,80 | 306,70 | 310,95 | 0,16% | 2.341,00 |
| 19.02.2026 | 310,10 | 313,50 | 304,30 | 310,45 | -0,13% | 4.739,00 |
| 18.02.2026 | 316,90 | 318,40 | 308,75 | 310,85 | -1,99% | 2.741,00 |
| 17.02.2026 | 316,00 | 319,50 | 314,30 | 317,15 | 0,41% | 4.550,00 |
| 16.02.2026 | 321,60 | 322,80 | 315,20 | 315,85 | -1,28% | 2.748,00 |
| 13.02.2026 | 326,90 | 327,90 | 319,30 | 319,95 | -3,00% | 5.061,00 |
| 12.02.2026 | 324,30 | 331,60 | 321,80 | 329,85 | 1,77% | 10.635,00 |
| 11.02.2026 | 306,90 | 324,20 | 305,40 | 324,10 | 5,47% | 7.448,00 |
| 10.02.2026 | 284,90 | 313,45 | 280,30 | 307,30 | 9,17% | 8.201,00 |
| 09.02.2026 | 283,90 | 285,80 | 277,45 | 281,50 | -0,34% | 2.458,00 |
| 06.02.2026 | 283,85 | 284,90 | 276,30 | 282,45 | -1,00% | 1.509,00 |
| 05.02.2026 | 288,80 | 293,90 | 281,40 | 285,30 | -0,42% | 2.097,00 |
| 04.02.2026 | 280,50 | 292,40 | 280,30 | 286,50 | 2,50% | 2.423,00 |
| 03.02.2026 | 285,60 | 287,40 | 277,60 | 279,50 | -2,55% | 1.589,00 |
| 02.02.2026 | 277,00 | 287,10 | 276,10 | 286,80 | 2,15% | 1.504,00 |
| 30.01.2026 | 287,00 | 287,00 | 277,90 | 280,75 | -0,60% | 1.440,00 |
| 29.01.2026 | 280,30 | 284,60 | 276,70 | 282,45 | 0,73% | 4.374,00 |
| 28.01.2026 | 282,20 | 283,35 | 278,50 | 280,40 | -0,36% | 2.384,00 |
| 27.01.2026 | 287,80 | 288,10 | 280,05 | 281,40 | -1,59% | 2.982,00 |
| 26.01.2026 | 284,10 | 288,55 | 283,30 | 285,95 | 0,26% | 2.125,00 |
| 23.01.2026 | 289,00 | 289,20 | 284,10 | 285,20 | -0,94% | 2.821,00 |
| 22.01.2026 | 293,40 | 298,30 | 287,60 | 287,90 | 0,23% | 5.381,00 |
| 21.01.2026 | 288,90 | 290,00 | 284,60 | 287,25 | -0,21% | 4.231,00 |
| 20.01.2026 | 292,85 | 293,60 | 287,50 | 287,85 | -1,62% | 3.388,00 |
| 19.01.2026 | 301,80 | 301,80 | 291,70 | 292,60 | -1,96% | 7.479,00 |
| 16.01.2026 | 306,25 | 307,40 | 297,40 | 298,45 | -2,52% | 9.127,00 |
| 15.01.2026 | 303,45 | 307,70 | 302,00 | 306,15 | 0,54% | 5.683,00 |
| 14.01.2026 | 310,30 | 313,00 | 303,75 | 304,50 | -1,14% | 2.518,00 |
| 13.01.2026 | 320,70 | 323,30 | 307,70 | 308,00 | -4,42% | 5.176,00 |
| 12.01.2026 | 324,00 | 324,00 | 320,10 | 322,25 | -0,71% | 274,00 |
| 09.01.2026 | 317,30 | 326,45 | 316,95 | 324,55 | 2,03% | 3.197,00 |
| 08.01.2026 | 315,30 | 323,20 | 311,70 | 318,10 | 0,81% | 4.614,00 |
| 07.01.2026 | 319,70 | 319,90 | 314,50 | 315,55 | -1,03% | 2.104,00 |
| 06.01.2026 | 324,80 | 324,80 | 317,60 | 318,85 | -1,02% | 1.257,00 |