382,190$
0,92%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 375,79 | 386,61 | 372,31 | 382,19 | 0,92% | 1.835.201,00 |
| 13.10.2025 | 386,71 | 387,14 | 377,64 | 378,72 | -4,30% | 2.616.725,00 |
| 10.10.2025 | 412,66 | 412,98 | 393,38 | 395,72 | -2,86% | 2.605.371,00 |
| 09.10.2025 | 418,89 | 422,90 | 402,86 | 407,38 | -14,99% | 4.847.868,00 |
| 08.10.2025 | 489,36 | 490,54 | 477,01 | 479,21 | -2,37% | 488.187,00 |
| 07.10.2025 | 492,90 | 495,00 | 488,98 | 490,86 | -0,14% | 407.766,00 |
| 06.10.2025 | 499,96 | 501,40 | 490,47 | 491,53 | -2,49% | 437.707,00 |
| 02.10.2025 | 501,59 | 504,49 | 496,41 | 504,09 | 2,83% | 482.540,00 |
| 01.10.2025 | 482,45 | 490,99 | 481,75 | 490,24 | 1,03% | 375.049,00 |
| 30.09.2025 | 482,10 | 485,52 | 480,80 | 485,22 | 0,66% | 229.863,00 |
| 29.09.2025 | 481,55 | 483,11 | 480,11 | 482,04 | 1,41% | 248.872,00 |
| 26.09.2025 | 473,82 | 476,07 | 472,22 | 475,36 | 0,46% | 183.399,00 |
| 25.09.2025 | 475,05 | 476,14 | 468,83 | 473,17 | -1,55% | 353.579,00 |
| 24.09.2025 | 479,80 | 481,52 | 477,94 | 480,60 | -1,21% | 324.882,00 |
| 23.09.2025 | 487,49 | 491,01 | 484,87 | 486,50 | 1,83% | 424.733,00 |
| 22.09.2025 | 474,10 | 479,45 | 473,70 | 477,74 | -0,39% | 326.724,00 |
| 19.09.2025 | 481,24 | 482,45 | 475,01 | 479,59 | -0,86% | 456.059,00 |
| 18.09.2025 | 476,30 | 485,09 | 475,60 | 483,77 | 2,92% | 365.396,00 |
| 17.09.2025 | 470,90 | 473,50 | 467,47 | 470,03 | -2,14% | 386.176,00 |
| 16.09.2025 | 488,58 | 488,71 | 480,14 | 480,33 | 0,29% | 301.377,00 |
| 15.09.2025 | 478,15 | 479,81 | 475,11 | 478,94 | 0,20% | 241.485,00 |
| 12.09.2025 | 477,30 | 479,10 | 476,00 | 478,00 | -0,28% | 158.574,00 |
| 11.09.2025 | 475,07 | 481,38 | 475,07 | 479,36 | 1,21% | 210.218,00 |
| 10.09.2025 | 479,00 | 481,23 | 472,66 | 473,62 | -1,25% | 321.176,00 |
| 09.09.2025 | 477,85 | 480,52 | 473,43 | 479,62 | 0,14% | 307.568,00 |
| 08.09.2025 | 484,00 | 485,78 | 478,57 | 478,97 | -2,01% | 456.030,00 |
| 05.09.2025 | 492,80 | 497,20 | 488,63 | 488,77 | -1,30% | 279.110,00 |
| 04.09.2025 | 494,65 | 498,70 | 494,65 | 495,19 | 0,07% | 330.895,00 |
| 03.09.2025 | 492,00 | 495,69 | 490,30 | 494,82 | 0,56% | 319.056,00 |
| 02.09.2025 | 482,90 | 492,23 | 482,30 | 492,08 | 3,12% | 405.523,00 |
| 29.08.2025 | 477,12 | 478,28 | 475,22 | 477,21 | -0,37% | 186.886,00 |
| 28.08.2025 | 479,60 | 480,22 | 475,93 | 478,98 | 2,05% | 304.378,00 |
| 27.08.2025 | 472,00 | 474,40 | 468,92 | 469,36 | 0,30% | 219.200,00 |
| 26.08.2025 | 469,61 | 471,26 | 466,38 | 467,94 | 0,09% | 224.268,00 |
| 25.08.2025 | 470,60 | 473,07 | 467,53 | 467,54 | -0,74% | 242.203,00 |
| 22.08.2025 | 468,71 | 476,55 | 468,40 | 471,02 | 0,86% | 319.759,00 |
| 21.08.2025 | 466,19 | 467,08 | 462,08 | 467,02 | -0,30% | 536.836,00 |
| 20.08.2025 | 471,20 | 472,62 | 467,60 | 468,42 | -0,65% | 243.512,00 |
| 19.08.2025 | 467,75 | 473,43 | 466,95 | 471,50 | 1,80% | 381.110,00 |
| 18.08.2025 | 460,55 | 464,13 | 459,78 | 463,17 | 0,57% | 302.662,00 |
| 15.08.2025 | 465,76 | 466,86 | 459,62 | 460,55 | -0,84% | 313.284,00 |
| 14.08.2025 | 454,46 | 465,10 | 454,41 | 464,43 | 2,93% | 764.985,00 |
| 13.08.2025 | 448,94 | 452,35 | 446,54 | 451,21 | 1,13% | 468.250,00 |
| 12.08.2025 | 441,13 | 447,66 | 440,00 | 446,16 | 1,09% | 351.860,00 |
| 11.08.2025 | 444,70 | 445,53 | 440,75 | 441,35 | -0,56% | 318.711,00 |
| 08.08.2025 | 448,77 | 449,91 | 442,64 | 443,84 | -1,08% | 480.290,00 |
| 07.08.2025 | 442,65 | 449,42 | 441,42 | 448,68 | 1,30% | 633.926,00 |
| 06.08.2025 | 439,19 | 443,70 | 437,71 | 442,92 | 0,26% | 466.347,00 |
| 05.08.2025 | 445,21 | 449,99 | 441,76 | 441,79 | 0,79% | 821.169,00 |
| 04.08.2025 | 436,28 | 441,93 | 435,29 | 438,32 | 0,48% | 924.591,00 |
| 01.08.2025 | 429,38 | 441,61 | 428,01 | 436,24 | -1,61% | 1.676.283,00 |
| 31.07.2025 | 456,27 | 458,66 | 431,99 | 443,39 | -11,11% | 2.309.262,00 |
| 30.07.2025 | 503,15 | 505,54 | 496,66 | 498,79 | -1,31% | 298.058,00 |
| 29.07.2025 | 509,26 | 509,82 | 505,42 | 505,42 | -0,37% | 227.868,00 |
| 28.07.2025 | 514,90 | 515,00 | 506,61 | 507,31 | -2,00% | 246.957,00 |
| 25.07.2025 | 513,16 | 519,10 | 512,34 | 517,65 | 0,28% | 271.687,00 |
| 24.07.2025 | 515,57 | 518,79 | 514,83 | 516,20 | -0,26% | 215.045,00 |
| 23.07.2025 | 510,62 | 517,57 | 505,92 | 517,56 | 3,34% | 390.328,00 |
| 22.07.2025 | 507,17 | 507,55 | 500,00 | 500,81 | -1,29% | 231.229,00 |
| 21.07.2025 | 506,52 | 510,38 | 503,29 | 507,34 | 0,38% | 195.987,00 |
| 18.07.2025 | 508,00 | 510,59 | 504,13 | 505,40 | -0,16% | 372.161,00 |
| 17.07.2025 | 502,89 | 508,26 | 500,45 | 506,19 | 0,18% | 475.368,00 |
| 16.07.2025 | 492,77 | 506,14 | 492,64 | 505,30 | 3,73% | 552.130,00 |
| 15.07.2025 | 491,77 | 491,85 | 485,00 | 487,11 | -0,24% | 222.443,00 |
| 14.07.2025 | 487,28 | 490,88 | 486,54 | 488,29 | -0,48% | 220.238,00 |
| 11.07.2025 | 493,53 | 494,98 | 490,37 | 490,66 | -1,46% | 268.263,00 |
| 10.07.2025 | 494,86 | 499,06 | 493,00 | 497,94 | 1,41% | 316.219,00 |
| 09.07.2025 | 489,44 | 491,12 | 487,25 | 491,01 | 0,40% | 185.440,00 |
| 08.07.2025 | 485,98 | 491,56 | 485,98 | 489,03 | 0,56% | 358.512,00 |
| 07.07.2025 | 485,20 | 488,58 | 484,04 | 486,32 | -0,79% | 262.769,00 |
| 03.07.2025 | 491,19 | 492,44 | 489,15 | 490,20 | -0,28% | 201.602,00 |
| 02.07.2025 | 487,82 | 491,60 | 484,98 | 491,56 | 0,45% | 288.036,00 |
| 01.07.2025 | 487,06 | 490,98 | 484,87 | 489,37 | -0,28% | 353.872,00 |
| 30.06.2025 | 489,72 | 491,13 | 487,37 | 490,74 | -0,07% | 339.528,00 |
| 27.06.2025 | 482,33 | 494,97 | 481,46 | 491,10 | 2,84% | 488.702,00 |
| 26.06.2025 | 469,67 | 477,72 | 466,20 | 477,54 | 0,51% | 528.893,00 |
| 25.06.2025 | 478,00 | 478,77 | 473,26 | 475,12 | 0,57% | 284.223,00 |
| 24.06.2025 | 461,70 | 475,47 | 460,67 | 472,42 | 2,46% | 436.287,00 |
| 23.06.2025 | 453,99 | 461,17 | 453,22 | 461,08 | 0,44% | 231.087,00 |
| 20.06.2025 | 459,71 | 461,11 | 457,81 | 459,05 | -0,32% | 177.912,00 |
| 18.06.2025 | 461,87 | 462,90 | 458,95 | 460,51 | -0,03% | 212.597,00 |
| 17.06.2025 | 464,56 | 466,08 | 458,97 | 460,65 | -0,89% | 247.981,00 |
| 16.06.2025 | 467,61 | 470,57 | 464,51 | 464,81 | 0,30% | 256.110,00 |
| 13.06.2025 | 464,50 | 468,09 | 461,10 | 463,44 | -1,95% | 641.647,00 |
| 12.06.2025 | 478,00 | 480,18 | 471,31 | 472,66 | -2,02% | 471.075,00 |
| 11.06.2025 | 487,71 | 489,08 | 481,16 | 482,39 | -0,82% | 374.555,00 |
| 10.06.2025 | 488,33 | 489,13 | 483,43 | 486,39 | 1,52% | 554.267,00 |
| 09.06.2025 | 481,29 | 481,29 | 478,23 | 479,12 | -0,72% | 211.536,00 |
| 06.06.2025 | 481,28 | 485,13 | 481,14 | 482,61 | 0,47% | 217.155,00 |
| 05.06.2025 | 481,79 | 483,41 | 479,11 | 480,36 | -0,12% | 220.509,00 |
| 04.06.2025 | 478,55 | 482,10 | 477,43 | 480,96 | 1,10% | 273.127,00 |
| 03.06.2025 | 474,21 | 477,67 | 473,87 | 475,74 | -0,90% | 358.025,00 |
| 02.06.2025 | 475,75 | 480,29 | 473,71 | 480,08 | 0,28% | 306.400,00 |
| 30.05.2025 | 480,31 | 481,27 | 474,60 | 478,76 | -0,05% | 321.590,00 |
| 29.05.2025 | 476,77 | 479,60 | 475,51 | 479,02 | 0,76% | 231.076,00 |
| 28.05.2025 | 478,20 | 479,49 | 474,87 | 475,40 | -1,67% | 278.252,00 |
| 27.05.2025 | 484,20 | 484,37 | 478,27 | 483,47 | 1,52% | 439.148,00 |
| 23.05.2025 | 476,20 | 478,55 | 474,37 | 476,22 | -3,07% | 487.425,00 |
| 22.05.2025 | 492,71 | 494,07 | 490,61 | 491,30 | -0,97% | 278.982,00 |
| 21.05.2025 | 500,48 | 503,10 | 495,83 | 496,12 | -0,58% | 302.837,00 |