422,390$
-0,08%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.07.2024 | 424,00 | 425,00 | 418,26 | 422,39 | -0,08% | 164.160,00 |
03.07.2024 | 419,70 | 422,72 | 418,05 | 422,72 | 2,01% | 198.243,00 |
02.07.2024 | 406,38 | 414,38 | 405,96 | 414,38 | 1,01% | 234.242,00 |
01.07.2024 | 411,00 | 411,70 | 408,50 | 410,24 | 0,46% | 187.380,00 |
28.06.2024 | 409,87 | 410,13 | 407,13 | 408,37 | -0,27% | 239.457,00 |
27.06.2024 | 410,00 | 412,21 | 409,00 | 409,46 | -0,74% | 254.017,00 |
26.06.2024 | 417,20 | 418,44 | 412,44 | 412,52 | -2,67% | 296.164,00 |
25.06.2024 | 422,83 | 425,05 | 422,79 | 423,82 | 0,51% | 232.365,00 |
24.06.2024 | 421,00 | 423,39 | 419,92 | 421,68 | 1,70% | 176.620,00 |
21.06.2024 | 412,77 | 414,88 | 410,17 | 414,65 | -1,29% | 216.463,00 |
20.06.2024 | 418,86 | 420,61 | 416,21 | 420,09 | 1,38% | 189.747,00 |
18.06.2024 | 415,17 | 415,17 | 411,09 | 414,36 | -0,41% | 103.151,00 |
17.06.2024 | 412,23 | 417,55 | 410,04 | 416,06 | 1,48% | 162.444,00 |
14.06.2024 | 404,40 | 410,18 | 403,01 | 409,98 | -1,61% | 346.554,00 |
13.06.2024 | 420,00 | 420,90 | 414,85 | 416,68 | -2,50% | 178.679,00 |
12.06.2024 | 423,34 | 429,14 | 422,20 | 427,36 | 4,00% | 356.692,00 |
11.06.2024 | 410,98 | 412,39 | 409,14 | 410,94 | -0,61% | 169.061,00 |
10.06.2024 | 411,15 | 414,19 | 410,76 | 413,48 | 0,13% | 106.801,00 |
07.06.2024 | 414,91 | 416,70 | 411,89 | 412,93 | -0,96% | 184.239,00 |
06.06.2024 | 423,18 | 423,54 | 416,49 | 416,92 | -1,30% | 393.361,00 |
05.06.2024 | 420,58 | 422,70 | 417,00 | 422,40 | 2,84% | 331.155,00 |
04.06.2024 | 410,56 | 413,36 | 410,10 | 410,74 | 0,41% | 195.089,00 |
03.06.2024 | 409,28 | 411,18 | 406,31 | 409,05 | -0,47% | 147.488,00 |
31.05.2024 | 408,56 | 411,22 | 407,27 | 411,00 | 0,49% | 177.479,00 |
30.05.2024 | 407,62 | 410,97 | 407,40 | 408,98 | 0,69% | 116.007,00 |
29.05.2024 | 406,84 | 407,88 | 404,84 | 406,19 | -1,44% | 257.192,00 |
28.05.2024 | 415,14 | 415,14 | 410,15 | 412,14 | -0,97% | 174.973,00 |
24.05.2024 | 416,32 | 418,50 | 415,52 | 416,16 | 0,64% | 169.697,00 |
23.05.2024 | 417,98 | 418,60 | 412,44 | 413,53 | -0,37% | 153.317,00 |
22.05.2024 | 417,91 | 418,71 | 413,81 | 415,05 | -0,79% | 223.166,00 |
21.05.2024 | 414,65 | 418,58 | 414,18 | 418,37 | 0,41% | 225.820,00 |
20.05.2024 | 419,66 | 420,60 | 416,40 | 416,65 | -1,34% | 185.257,00 |
17.05.2024 | 421,23 | 423,84 | 419,76 | 422,30 | 0,65% | 182.804,00 |
16.05.2024 | 420,70 | 421,72 | 418,42 | 419,57 | 0,57% | 266.688,00 |
15.05.2024 | 411,55 | 421,34 | 411,02 | 417,21 | 1,51% | 305.223,00 |
14.05.2024 | 406,98 | 411,66 | 406,73 | 411,02 | 1,30% | 135.299,00 |
13.05.2024 | 406,40 | 408,37 | 405,46 | 405,73 | 0,18% | 174.721,00 |
10.05.2024 | 403,32 | 405,51 | 400,47 | 405,00 | -0,60% | 222.403,00 |
09.05.2024 | 404,21 | 408,27 | 404,07 | 407,43 | 0,30% | 255.255,00 |
08.05.2024 | 400,00 | 409,26 | 399,27 | 406,22 | 1,30% | 441.979,00 |
07.05.2024 | 419,52 | 420,78 | 401,00 | 401,00 | -6,23% | 965.548,00 |
06.05.2024 | 426,63 | 428,52 | 425,46 | 427,66 | -0,61% | 305.237,00 |
03.05.2024 | 432,07 | 434,10 | 428,82 | 430,29 | 1,35% | 288.816,00 |
02.05.2024 | 423,29 | 425,00 | 419,86 | 424,56 | 2,07% | 214.084,00 |
01.05.2024 | 417,95 | 421,58 | 414,31 | 415,94 | 0,06% | 109.832,00 |
30.04.2024 | 416,55 | 419,52 | 413,01 | 415,70 | -1,60% | 217.687,00 |
29.04.2024 | 418,92 | 422,75 | 417,69 | 422,44 | 0,00% | 146.725,00 |
26.04.2024 | 417,02 | 422,73 | 416,73 | 422,46 | 2,49% | 217.276,00 |
25.04.2024 | 411,62 | 415,02 | 409,86 | 412,21 | -1,93% | 510.002,00 |
24.04.2024 | 422,58 | 424,91 | 418,00 | 420,33 | -1,04% | 237.100,00 |
23.04.2024 | 418,60 | 425,55 | 417,54 | 424,74 | 3,53% | 272.901,00 |
22.04.2024 | 406,48 | 410,92 | 405,51 | 410,27 | 0,40% | 178.946,00 |
19.04.2024 | 415,83 | 416,70 | 408,10 | 408,65 | -0,96% | 282.859,00 |
18.04.2024 | 413,98 | 417,90 | 410,34 | 412,62 | -0,81% | 216.000,00 |
17.04.2024 | 419,22 | 419,76 | 413,42 | 416,00 | 1,13% | 264.786,00 |
16.04.2024 | 412,02 | 413,56 | 409,70 | 411,34 | 0,10% | 203.365,00 |
15.04.2024 | 419,49 | 419,82 | 410,00 | 410,93 | 0,13% | 217.235,00 |
12.04.2024 | 411,54 | 413,88 | 409,80 | 410,40 | -2,37% | 249.848,00 |
11.04.2024 | 420,00 | 421,81 | 415,35 | 420,38 | 0,13% | 163.023,00 |
10.04.2024 | 414,25 | 422,03 | 414,25 | 419,82 | -0,16% | 247.397,00 |
09.04.2024 | 422,50 | 423,11 | 415,25 | 420,50 | -0,72% | 217.179,00 |
08.04.2024 | 424,54 | 425,71 | 421,62 | 423,55 | 1,12% | 281.925,00 |
05.04.2024 | 415,65 | 421,39 | 414,78 | 418,86 | 1,17% | 186.690,00 |
04.04.2024 | 419,44 | 423,34 | 413,59 | 414,03 | -1,31% | 423.403,00 |
03.04.2024 | 413,15 | 421,20 | 410,88 | 419,51 | -0,02% | 302.682,00 |
02.04.2024 | 425,94 | 426,60 | 419,03 | 419,59 | -2,82% | 304.795,00 |
01.04.2024 | 435,43 | 436,80 | 430,05 | 431,75 | -0,96% | 166.396,00 |
28.03.2024 | 437,48 | 438,68 | 435,56 | 435,94 | -0,73% | 176.385,00 |
27.03.2024 | 442,62 | 442,73 | 438,59 | 439,16 | 0,27% | 131.221,00 |
26.03.2024 | 441,48 | 442,80 | 437,97 | 437,97 | -0,37% | 172.818,00 |
25.03.2024 | 438,86 | 442,24 | 438,45 | 439,59 | 1,45% | 185.882,00 |
22.03.2024 | 432,06 | 434,99 | 430,92 | 433,29 | 0,51% | 130.969,00 |
21.03.2024 | 432,35 | 433,79 | 428,53 | 431,11 | -0,70% | 238.524,00 |
20.03.2024 | 432,78 | 435,53 | 431,22 | 434,14 | 0,18% | 242.779,00 |
19.03.2024 | 431,21 | 433,60 | 429,00 | 433,36 | 1,60% | 351.806,00 |
18.03.2024 | 426,42 | 429,41 | 424,72 | 426,53 | 0,47% | 219.539,00 |
15.03.2024 | 422,46 | 424,54 | 421,20 | 424,54 | 0,99% | 207.753,00 |
14.03.2024 | 424,60 | 424,86 | 419,01 | 420,38 | -0,49% | 190.165,00 |
13.03.2024 | 421,32 | 425,07 | 420,48 | 422,45 | -0,37% | 162.728,00 |
12.03.2024 | 415,86 | 425,06 | 414,18 | 424,00 | 2,66% | 409.982,00 |
11.03.2024 | 417,29 | 418,08 | 412,96 | 413,00 | -1,84% | 257.182,00 |
08.03.2024 | 424,51 | 426,46 | 420,72 | 420,74 | -0,24% | 278.712,00 |
07.03.2024 | 419,82 | 421,79 | 418,62 | 421,75 | 1,23% | 163.824,00 |
06.03.2024 | 412,08 | 417,05 | 411,52 | 416,63 | 1,26% | 363.470,00 |
05.03.2024 | 413,18 | 413,75 | 409,94 | 411,46 | -0,51% | 223.665,00 |
04.03.2024 | 411,12 | 415,05 | 408,79 | 413,57 | -2,77% | 395.681,00 |
01.03.2024 | 425,00 | 426,56 | 422,91 | 425,35 | 0,14% | 216.222,00 |
29.02.2024 | 427,83 | 427,89 | 418,10 | 424,77 | -0,88% | 483.603,00 |
28.02.2024 | 426,16 | 430,08 | 425,16 | 428,56 | 1,72% | 341.599,00 |
27.02.2024 | 418,79 | 424,16 | 417,36 | 421,31 | 0,47% | 405.136,00 |
26.02.2024 | 419,22 | 419,88 | 416,62 | 419,33 | 0,78% | 319.517,00 |
23.02.2024 | 415,74 | 417,80 | 414,07 | 416,07 | 1,02% | 282.425,00 |
22.02.2024 | 407,66 | 412,99 | 407,66 | 411,85 | 2,38% | 324.547,00 |
21.02.2024 | 394,24 | 402,68 | 393,92 | 402,27 | 3,03% | 351.100,00 |
20.02.2024 | 390,48 | 392,36 | 389,34 | 390,45 | 0,31% | 255.079,00 |
16.02.2024 | 390,85 | 391,57 | 388,83 | 389,23 | 0,03% | 231.624,00 |
15.02.2024 | 388,32 | 389,79 | 386,27 | 389,10 | 1,74% | 184.947,00 |
14.02.2024 | 380,00 | 382,89 | 378,80 | 382,45 | 1,49% | 161.144,00 |
13.02.2024 | 378,78 | 380,62 | 375,31 | 376,84 | -2,69% | 278.396,00 |
12.02.2024 | 390,00 | 390,60 | 386,33 | 387,25 | -1,35% | 225.774,00 |