430,610$
0,64%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 433,02 | 435,48 | 428,00 | 430,61 | 0,64% | 594.480,00 |
| 31.03.2025 | 425,88 | 430,12 | 421,14 | 427,88 | -0,43% | 445.851,00 |
| 28.03.2025 | 436,89 | 438,67 | 427,57 | 429,71 | 0,68% | 1.146.007,00 |
| 27.03.2025 | 406,39 | 426,99 | 402,90 | 426,82 | 3,16% | 1.513.129,00 |
| 26.03.2025 | 421,01 | 424,60 | 409,07 | 413,73 | -4,67% | 1.057.490,00 |
| 25.03.2025 | 435,95 | 436,48 | 431,26 | 433,98 | -0,42% | 356.166,00 |
| 24.03.2025 | 431,66 | 437,22 | 430,22 | 435,83 | -0,11% | 490.796,00 |
| 21.03.2025 | 435,47 | 438,41 | 433,45 | 436,32 | -1,74% | 475.091,00 |
| 20.03.2025 | 445,98 | 447,80 | 442,88 | 444,03 | -2,04% | 460.963,00 |
| 19.03.2025 | 450,38 | 455,63 | 447,61 | 453,28 | 1,53% | 254.881,00 |
| 18.03.2025 | 450,80 | 451,89 | 445,29 | 446,43 | -1,71% | 309.971,00 |
| 17.03.2025 | 449,49 | 455,94 | 449,18 | 454,20 | 1,11% | 245.664,00 |
| 14.03.2025 | 448,68 | 451,18 | 445,76 | 449,23 | 1,94% | 303.076,00 |
| 13.03.2025 | 443,31 | 444,99 | 439,51 | 440,66 | -2,15% | 421.263,00 |
| 12.03.2025 | 445,61 | 452,73 | 443,27 | 450,35 | 2,06% | 378.191,00 |
| 11.03.2025 | 442,94 | 444,65 | 433,81 | 441,25 | 0,95% | 518.760,00 |
| 10.03.2025 | 451,15 | 451,43 | 433,47 | 437,08 | -2,78% | 511.089,00 |
| 07.03.2025 | 443,66 | 453,03 | 443,42 | 449,56 | 0,64% | 418.995,00 |
| 06.03.2025 | 445,39 | 452,39 | 443,85 | 446,70 | -2,72% | 546.799,00 |
| 05.03.2025 | 456,88 | 459,97 | 452,94 | 459,20 | -0,08% | 573.659,00 |
| 04.03.2025 | 459,60 | 465,54 | 453,01 | 459,59 | -0,99% | 459.401,00 |
| 03.03.2025 | 473,55 | 476,18 | 459,51 | 464,20 | -0,08% | 685.351,00 |
| 28.02.2025 | 466,51 | 468,62 | 457,59 | 464,57 | 0,88% | 570.993,00 |
| 27.02.2025 | 464,34 | 467,59 | 457,90 | 460,50 | -4,06% | 1.215.306,00 |
| 26.02.2025 | 504,30 | 508,58 | 476,44 | 480,00 | -4,86% | 934.642,00 |
| 25.02.2025 | 509,13 | 509,13 | 499,86 | 504,50 | 1,06% | 277.793,00 |
| 24.02.2025 | 504,14 | 505,57 | 498,70 | 499,22 | -0,84% | 235.996,00 |
| 21.02.2025 | 507,18 | 508,20 | 498,58 | 503,43 | -0,93% | 280.984,00 |
| 20.02.2025 | 501,75 | 508,15 | 499,75 | 508,15 | 1,46% | 215.081,00 |
| 19.02.2025 | 502,60 | 502,74 | 498,45 | 500,84 | -0,76% | 171.227,00 |
| 18.02.2025 | 507,45 | 508,03 | 501,69 | 504,69 | 0,17% | 264.484,00 |
| 14.02.2025 | 503,86 | 507,20 | 501,74 | 503,84 | 2,73% | 379.637,00 |
| 13.02.2025 | 490,60 | 496,27 | 487,89 | 490,45 | 1,64% | 418.973,00 |
| 12.02.2025 | 478,00 | 483,98 | 476,45 | 482,55 | 1,60% | 367.988,00 |
| 11.02.2025 | 466,57 | 477,00 | 466,00 | 474,96 | 3,07% | 593.072,00 |
| 10.02.2025 | 455,42 | 461,19 | 453,55 | 460,80 | 3,22% | 388.306,00 |
| 07.02.2025 | 453,39 | 454,60 | 446,13 | 446,44 | -3,28% | 397.992,00 |
| 06.02.2025 | 462,16 | 464,31 | 459,89 | 461,56 | -0,57% | 396.836,00 |
| 05.02.2025 | 460,17 | 465,07 | 457,51 | 464,19 | 1,06% | 538.956,00 |
| 04.02.2025 | 453,69 | 470,16 | 453,58 | 459,30 | 7,08% | 938.786,00 |
| 03.02.2025 | 423,25 | 429,83 | 419,96 | 428,94 | 0,10% | 483.895,00 |
| 31.01.2025 | 431,30 | 437,14 | 428,34 | 428,52 | -0,79% | 371.042,00 |
| 30.01.2025 | 429,86 | 434,84 | 428,08 | 431,95 | 0,69% | 473.983,00 |
| 29.01.2025 | 430,03 | 432,16 | 427,12 | 428,99 | -0,49% | 298.789,00 |
| 28.01.2025 | 432,37 | 432,73 | 426,06 | 431,09 | -0,28% | 295.688,00 |
| 27.01.2025 | 426,47 | 432,64 | 425,85 | 432,32 | -0,01% | 321.260,00 |
| 24.01.2025 | 431,25 | 433,32 | 430,00 | 432,37 | 0,56% | 348.933,00 |
| 23.01.2025 | 428,64 | 431,35 | 425,64 | 429,98 | -0,58% | 341.661,00 |
| 22.01.2025 | 436,50 | 436,50 | 432,10 | 432,50 | -1,76% | 212.712,00 |
| 21.01.2025 | 436,97 | 440,60 | 434,70 | 440,23 | 1,00% | 274.835,00 |
| 17.01.2025 | 437,49 | 438,68 | 435,38 | 435,87 | 0,68% | 167.686,00 |
| 16.01.2025 | 432,97 | 434,57 | 432,10 | 432,94 | 0,29% | 180.798,00 |
| 15.01.2025 | 432,63 | 432,79 | 429,07 | 431,68 | 2,30% | 211.536,00 |
| 14.01.2025 | 423,90 | 424,48 | 420,28 | 421,97 | 0,86% | 270.426,00 |
| 13.01.2025 | 416,40 | 418,93 | 414,41 | 418,37 | -2,54% | 292.348,00 |
| 10.01.2025 | 433,16 | 434,39 | 427,45 | 429,29 | -1,06% | 215.146,00 |
| 08.01.2025 | 428,32 | 434,49 | 427,46 | 433,87 | 1,38% | 238.176,00 |
| 07.01.2025 | 430,82 | 431,61 | 426,82 | 427,97 | 0,28% | 168.985,00 |
| 06.01.2025 | 425,39 | 428,47 | 423,62 | 426,77 | 2,24% | 231.574,00 |
| 03.01.2025 | 415,73 | 419,85 | 413,17 | 417,42 | 0,24% | 242.940,00 |
| 02.01.2025 | 421,00 | 423,16 | 416,38 | 416,42 | -1,98% | 282.909,00 |
| 31.12.2024 | 425,00 | 426,66 | 422,61 | 424,84 | -0,45% | 138.881,00 |
| 30.12.2024 | 428,09 | 429,30 | 424,95 | 426,77 | -1,24% | 148.878,00 |
| 27.12.2024 | 429,52 | 432,72 | 428,30 | 432,15 | 0,09% | 171.174,00 |
| 26.12.2024 | 434,00 | 435,14 | 431,50 | 431,74 | -0,52% | 158.493,00 |
| 24.12.2024 | 431,08 | 434,03 | 430,47 | 433,98 | 0,89% | 82.609,00 |
| 23.12.2024 | 424,00 | 431,24 | 422,29 | 430,15 | 0,75% | 225.606,00 |
| 20.12.2024 | 422,81 | 430,28 | 421,01 | 426,93 | 0,38% | 262.657,00 |
| 19.12.2024 | 428,25 | 428,25 | 421,34 | 425,30 | 0,58% | 388.096,00 |
| 18.12.2024 | 434,39 | 436,85 | 420,63 | 422,83 | -2,20% | 301.944,00 |
| 17.12.2024 | 433,65 | 435,89 | 432,17 | 432,36 | -1,05% | 356.385,00 |
| 16.12.2024 | 445,82 | 445,82 | 436,43 | 436,96 | -3,79% | 324.581,00 |
| 13.12.2024 | 457,99 | 457,99 | 450,76 | 454,18 | 0,51% | 201.907,00 |
| 12.12.2024 | 451,21 | 455,68 | 450,65 | 451,86 | 0,52% | 208.955,00 |
| 11.12.2024 | 447,14 | 451,11 | 446,46 | 449,53 | 0,22% | 227.826,00 |
| 10.12.2024 | 449,40 | 450,97 | 445,70 | 448,56 | 0,02% | 235.131,00 |
| 09.12.2024 | 456,89 | 457,21 | 448,07 | 448,48 | -2,17% | 279.237,00 |
| 06.12.2024 | 452,06 | 458,48 | 451,92 | 458,44 | 2,90% | 362.360,00 |
| 05.12.2024 | 446,66 | 448,82 | 444,25 | 445,52 | -0,05% | 356.617,00 |
| 04.12.2024 | 448,70 | 448,70 | 442,72 | 445,73 | 0,27% | 306.452,00 |
| 03.12.2024 | 441,60 | 444,88 | 438,65 | 444,51 | 1,63% | 312.255,00 |
| 02.12.2024 | 435,85 | 438,44 | 433,78 | 437,40 | 0,75% | 221.388,00 |
| 29.11.2024 | 430,80 | 434,65 | 430,36 | 434,16 | 0,60% | 143.698,00 |
| 27.11.2024 | 433,08 | 435,11 | 431,14 | 431,57 | -0,03% | 167.219,00 |
| 26.11.2024 | 433,80 | 434,38 | 430,12 | 431,70 | -0,81% | 220.473,00 |
| 25.11.2024 | 438,27 | 440,90 | 435,00 | 435,24 | -0,54% | 340.009,00 |
| 22.11.2024 | 433,43 | 438,62 | 433,34 | 437,62 | 2,45% | 228.437,00 |
| 20.11.2024 | 425,27 | 427,98 | 422,44 | 427,16 | -0,31% | 227.689,00 |
| 19.11.2024 | 428,00 | 430,49 | 425,25 | 428,48 | -1,49% | 313.225,00 |
| 18.11.2024 | 427,92 | 435,31 | 427,43 | 434,98 | 0,93% | 242.930,00 |
| 15.11.2024 | 436,00 | 436,50 | 430,00 | 430,99 | -2,13% | 280.091,00 |
| 14.11.2024 | 441,71 | 442,55 | 439,64 | 440,39 | 0,11% | 204.448,00 |
| 13.11.2024 | 436,60 | 441,90 | 435,02 | 439,89 | 0,63% | 277.694,00 |
| 12.11.2024 | 445,24 | 445,24 | 436,00 | 437,12 | -3,39% | 419.577,00 |
| 11.11.2024 | 454,80 | 457,65 | 451,77 | 452,46 | -0,44% | 324.318,00 |
| 08.11.2024 | 450,35 | 455,69 | 448,18 | 454,46 | 0,40% | 429.152,00 |
| 07.11.2024 | 446,82 | 456,56 | 446,78 | 452,66 | 2,18% | 516.755,00 |
| 06.11.2024 | 436,74 | 443,23 | 433,90 | 443,00 | 0,45% | 706.473,00 |
| 05.11.2024 | 446,93 | 453,15 | 439,22 | 441,00 | -7,36% | 1.504.225,00 |
| 04.11.2024 | 480,74 | 480,74 | 474,90 | 476,05 | -0,15% | 249.653,00 |