370,850$
1,10%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 364,66 | 376,60 | 363,96 | 370,85 | 1,10% | 873.247,00 |
| 07.01.2026 | 371,05 | 372,30 | 366,62 | 366,81 | -1,38% | 671.907,00 |
| 06.01.2026 | 377,77 | 377,80 | 371,36 | 371,96 | -1,93% | 484.735,00 |
| 05.01.2026 | 369,71 | 380,05 | 368,54 | 379,27 | 1,98% | 645.757,00 |
| 02.01.2026 | 371,06 | 372,80 | 369,25 | 371,89 | 0,63% | 476.873,00 |
| 31.12.2025 | 371,60 | 372,04 | 369,29 | 369,56 | -0,78% | 237.836,00 |
| 30.12.2025 | 375,68 | 376,50 | 371,68 | 372,48 | -0,87% | 346.464,00 |
| 29.12.2025 | 377,06 | 377,59 | 373,80 | 375,75 | -0,63% | 416.981,00 |
| 26.12.2025 | 376,50 | 378,62 | 376,00 | 378,13 | 0,48% | 173.216,00 |
| 24.12.2025 | 375,06 | 377,95 | 375,05 | 376,34 | 0,11% | 122.987,00 |
| 23.12.2025 | 376,96 | 379,71 | 375,30 | 375,91 | 0,18% | 441.293,00 |
| 22.12.2025 | 377,70 | 379,64 | 375,13 | 375,25 | -0,80% | 526.975,00 |
| 19.12.2025 | 379,53 | 380,91 | 377,00 | 378,29 | 1,51% | 561.266,00 |
| 18.12.2025 | 368,39 | 373,17 | 367,27 | 372,65 | 1,95% | 811.402,00 |
| 17.12.2025 | 365,87 | 368,54 | 363,91 | 365,51 | -1,33% | 647.086,00 |
| 16.12.2025 | 366,59 | 371,71 | 365,94 | 370,42 | 0,49% | 604.387,00 |
| 15.12.2025 | 369,74 | 371,09 | 366,68 | 368,60 | 0,40% | 682.323,00 |
| 12.12.2025 | 366,58 | 369,17 | 365,85 | 367,13 | -0,23% | 904.671,00 |
| 11.12.2025 | 370,63 | 371,99 | 366,00 | 367,96 | 1,08% | 785.122,00 |
| 10.12.2025 | 363,50 | 365,34 | 356,93 | 364,04 | -3,01% | 1.512.511,00 |
| 09.12.2025 | 381,45 | 383,22 | 375,00 | 375,35 | -1,99% | 737.468,00 |
| 08.12.2025 | 385,83 | 386,49 | 380,44 | 382,98 | -2,60% | 776.827,00 |
| 05.12.2025 | 394,52 | 399,05 | 392,17 | 393,21 | -0,01% | 469.201,00 |
| 04.12.2025 | 399,96 | 399,96 | 392,68 | 393,23 | -0,15% | 355.274,00 |
| 03.12.2025 | 388,02 | 396,81 | 387,91 | 393,84 | 1,88% | 564.009,00 |
| 02.12.2025 | 385,61 | 387,89 | 384,34 | 386,56 | -0,10% | 454.231,00 |
| 01.12.2025 | 387,95 | 390,61 | 386,67 | 386,93 | -1,27% | 405.564,00 |
| 28.11.2025 | 388,58 | 392,81 | 388,09 | 391,90 | 2,38% | 349.570,00 |
| 26.11.2025 | 384,18 | 387,00 | 381,89 | 382,80 | -0,61% | 538.985,00 |
| 25.11.2025 | 381,83 | 388,90 | 381,25 | 385,14 | 0,93% | 653.784,00 |
| 24.11.2025 | 390,45 | 391,06 | 381,07 | 381,58 | -1,96% | 1.090.833,00 |
| 21.11.2025 | 390,53 | 390,75 | 387,27 | 389,19 | 1,58% | 786.555,00 |
| 20.11.2025 | 393,98 | 393,98 | 383,02 | 383,15 | -1,71% | 575.042,00 |
| 19.11.2025 | 394,75 | 394,75 | 389,36 | 389,83 | -2,01% | 504.222,00 |
| 18.11.2025 | 399,12 | 399,73 | 394,40 | 397,83 | -1,86% | 585.751,00 |
| 17.11.2025 | 408,57 | 412,23 | 404,34 | 405,38 | -2,82% | 751.267,00 |
| 14.11.2025 | 414,92 | 419,53 | 413,84 | 417,16 | -0,16% | 571.725,00 |
| 13.11.2025 | 420,00 | 425,19 | 417,37 | 417,81 | -0,41% | 636.714,00 |
| 12.11.2025 | 430,00 | 432,36 | 418,43 | 419,52 | -0,70% | 977.767,00 |
| 11.11.2025 | 417,81 | 423,44 | 417,78 | 422,46 | 2,69% | 868.861,00 |
| 10.11.2025 | 411,42 | 414,75 | 411,08 | 411,40 | -0,45% | 541.977,00 |
| 07.11.2025 | 407,00 | 413,39 | 406,30 | 413,26 | 1,88% | 627.142,00 |
| 06.11.2025 | 407,67 | 409,30 | 402,51 | 405,62 | -0,26% | 828.242,00 |
| 05.11.2025 | 403,96 | 409,05 | 403,96 | 406,67 | 1,82% | 741.848,00 |
| 04.11.2025 | 395,68 | 406,95 | 395,19 | 399,39 | 1,88% | 1.571.837,00 |
| 03.11.2025 | 396,16 | 397,14 | 390,33 | 392,03 | -2,95% | 943.475,00 |
| 31.10.2025 | 400,00 | 404,95 | 397,45 | 403,95 | 2,01% | 1.015.797,00 |
| 30.10.2025 | 388,00 | 396,74 | 387,33 | 396,00 | 1,16% | 605.851,00 |
| 29.10.2025 | 398,07 | 398,68 | 389,15 | 391,44 | -2,69% | 1.046.908,00 |
| 28.10.2025 | 405,69 | 405,69 | 399,55 | 402,27 | -1,27% | 686.261,00 |
| 27.10.2025 | 409,73 | 409,94 | 407,09 | 407,46 | -0,21% | 445.823,00 |
| 24.10.2025 | 408,97 | 411,39 | 407,55 | 408,31 | 1,36% | 710.314,00 |
| 23.10.2025 | 398,89 | 404,87 | 397,33 | 402,85 | 2,23% | 649.375,00 |
| 22.10.2025 | 399,12 | 399,49 | 392,17 | 394,06 | -1,60% | 949.040,00 |
| 21.10.2025 | 398,45 | 401,22 | 395,67 | 400,46 | 0,54% | 739.731,00 |
| 20.10.2025 | 395,70 | 399,05 | 393,84 | 398,31 | -0,19% | 642.369,00 |
| 17.10.2025 | 393,00 | 400,85 | 391,55 | 399,08 | 1,69% | 1.154.826,00 |
| 16.10.2025 | 393,27 | 400,28 | 390,78 | 392,46 | 0,74% | 1.365.118,00 |
| 15.10.2025 | 381,13 | 391,76 | 379,69 | 389,56 | 1,93% | 1.534.690,00 |
| 14.10.2025 | 375,81 | 386,61 | 372,31 | 382,19 | 0,92% | 1.839.359,00 |
| 13.10.2025 | 386,71 | 387,14 | 377,64 | 378,72 | -4,30% | 2.624.334,00 |
| 10.10.2025 | 412,24 | 412,98 | 393,38 | 395,72 | -2,86% | 2.619.622,00 |
| 09.10.2025 | 419,18 | 422,90 | 402,86 | 407,38 | -14,99% | 4.872.852,00 |
| 08.10.2025 | 488,17 | 490,54 | 477,01 | 479,21 | -2,37% | 488.344,00 |
| 07.10.2025 | 493,42 | 495,00 | 488,98 | 490,86 | -0,14% | 407.814,00 |
| 06.10.2025 | 501,40 | 501,40 | 490,47 | 491,53 | -1,92% | 441.002,00 |
| 03.10.2025 | 499,44 | 503,78 | 497,69 | 501,15 | -0,58% | 479.438,00 |
| 02.10.2025 | 501,91 | 504,49 | 496,41 | 504,09 | 2,83% | 482.660,00 |
| 01.10.2025 | 482,77 | 490,99 | 481,75 | 490,24 | 1,03% | 375.109,00 |
| 30.09.2025 | 482,10 | 485,52 | 480,80 | 485,22 | 0,66% | 229.934,00 |
| 29.09.2025 | 481,63 | 483,11 | 480,11 | 482,04 | 1,41% | 249.115,00 |
| 26.09.2025 | 474,10 | 476,07 | 472,22 | 475,36 | 0,46% | 183.755,00 |
| 25.09.2025 | 474,70 | 476,14 | 468,83 | 473,17 | -1,55% | 353.652,00 |
| 24.09.2025 | 479,53 | 481,52 | 477,94 | 480,60 | -1,21% | 324.886,00 |
| 23.09.2025 | 487,49 | 491,01 | 484,87 | 486,50 | 1,83% | 426.269,00 |
| 22.09.2025 | 474,30 | 479,45 | 473,70 | 477,74 | -0,39% | 327.274,00 |
| 19.09.2025 | 482,23 | 482,45 | 475,01 | 479,59 | -0,86% | 456.656,00 |
| 18.09.2025 | 476,17 | 485,09 | 475,60 | 483,77 | 2,92% | 365.515,00 |
| 17.09.2025 | 470,33 | 473,50 | 467,47 | 470,03 | -2,14% | 386.209,00 |
| 16.09.2025 | 488,58 | 488,71 | 480,14 | 480,33 | 0,29% | 301.384,00 |
| 15.09.2025 | 478,27 | 479,81 | 475,11 | 478,94 | 0,20% | 241.547,00 |
| 12.09.2025 | 476,56 | 479,10 | 476,00 | 478,00 | -0,28% | 158.821,00 |
| 11.09.2025 | 475,71 | 481,38 | 475,07 | 479,36 | 1,21% | 210.245,00 |
| 10.09.2025 | 478,33 | 481,23 | 472,66 | 473,62 | -1,25% | 321.220,00 |
| 09.09.2025 | 477,56 | 480,52 | 473,43 | 479,62 | 0,14% | 310.159,00 |
| 08.09.2025 | 484,00 | 485,78 | 478,57 | 478,97 | -2,01% | 464.383,00 |
| 05.09.2025 | 493,84 | 497,20 | 488,63 | 488,77 | -1,30% | 279.304,00 |
| 04.09.2025 | 494,96 | 498,70 | 494,65 | 495,19 | 0,07% | 331.488,00 |
| 03.09.2025 | 492,00 | 495,69 | 490,30 | 494,82 | 0,56% | 320.855,00 |
| 02.09.2025 | 482,90 | 492,23 | 482,30 | 492,08 | 3,12% | 405.559,00 |
| 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% | 304.394,00 |
| 27.08.2025 | 471,08 | 474,40 | 468,92 | 469,36 | 0,30% | 233.171,00 |
| 26.08.2025 | 469,61 | 471,26 | 466,38 | 467,94 | 0,09% | 224.466,00 |
| 25.08.2025 | 470,96 | 473,07 | 467,53 | 467,54 | -0,74% | 242.458,00 |
| 22.08.2025 | 469,16 | 476,55 | 468,40 | 471,02 | 0,86% | 319.858,00 |
| 21.08.2025 | 466,07 | 467,08 | 462,08 | 467,02 | -0,30% | 536.885,00 |
| 20.08.2025 | 471,30 | 472,62 | 467,60 | 468,42 | -0,65% | 243.606,00 |
| 19.08.2025 | 467,74 | 473,43 | 466,95 | 471,50 | 1,80% | 381.270,00 |
| 18.08.2025 | 460,55 | 464,13 | 459,78 | 463,17 | 0,57% | 302.709,00 |