339,690$
0,66%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 342,97 | 343,77 | 338,15 | 339,69 | 0,66% | 672.982,00 |
| 07.05.2026 | 339,01 | 342,87 | 335,80 | 337,46 | 0,36% | 675.720,00 |
| 06.05.2026 | 337,00 | 338,60 | 332,66 | 336,25 | 3,32% | 670.305,00 |
| 05.05.2026 | 333,50 | 333,79 | 322,61 | 325,44 | -3,97% | 1.158.415,00 |
| 04.05.2026 | 338,45 | 343,41 | 337,31 | 338,91 | -0,69% | 839.003,00 |
| 01.05.2026 | 346,90 | 349,68 | 339,45 | 341,26 | -1,74% | 597.171,00 |
| 30.04.2026 | 340,84 | 347,41 | 339,26 | 347,30 | 2,89% | 524.780,00 |
| 29.04.2026 | 339,22 | 339,63 | 337,02 | 337,54 | -1,51% | 304.226,00 |
| 28.04.2026 | 343,87 | 345,03 | 339,93 | 342,71 | -1,47% | 443.062,00 |
| 27.04.2026 | 350,00 | 351,95 | 346,34 | 347,81 | -1,18% | 428.446,00 |
| 24.04.2026 | 352,15 | 353,22 | 350,00 | 351,95 | -0,63% | 325.881,00 |
| 23.04.2026 | 357,00 | 359,72 | 351,59 | 354,19 | -1,22% | 437.921,00 |
| 22.04.2026 | 360,71 | 364,00 | 358,44 | 358,58 | 0,02% | 496.011,00 |
| 21.04.2026 | 367,48 | 368,90 | 358,15 | 358,50 | -3,85% | 476.856,00 |
| 20.04.2026 | 369,40 | 372,85 | 368,15 | 372,84 | 0,00% | 559.263,00 |
| 17.04.2026 | 376,10 | 379,65 | 372,40 | 372,85 | 4,58% | 862.489,00 |
| 16.04.2026 | 362,42 | 363,09 | 355,74 | 356,52 | -0,15% | 501.711,00 |
| 15.04.2026 | 357,00 | 358,19 | 354,46 | 357,06 | -0,30% | 405.081,00 |
| 14.04.2026 | 357,74 | 360,38 | 357,29 | 358,13 | 0,84% | 430.369,00 |
| 13.04.2026 | 346,60 | 355,66 | 345,83 | 355,14 | 0,92% | 441.420,00 |
| 10.04.2026 | 356,49 | 357,40 | 350,86 | 351,89 | -0,09% | 573.043,00 |
| 09.04.2026 | 347,48 | 354,74 | 346,15 | 352,22 | 0,26% | 564.923,00 |
| 08.04.2026 | 360,89 | 362,25 | 351,17 | 351,30 | 5,00% | 861.963,00 |
| 07.04.2026 | 336,84 | 337,36 | 330,42 | 334,57 | -1,10% | 625.665,00 |
| 06.04.2026 | 338,69 | 341,99 | 337,82 | 338,28 | -0,51% | 322.129,00 |
| 02.04.2026 | 337,78 | 342,60 | 335,65 | 340,00 | -0,71% | 586.292,00 |
| 01.04.2026 | 345,90 | 346,08 | 340,61 | 342,43 | 1,18% | 1.022.671,00 |
| 31.03.2026 | 328,07 | 342,55 | 327,52 | 338,45 | 3,44% | 1.372.789,00 |
| 30.03.2026 | 330,22 | 333,43 | 326,75 | 327,20 | 3,09% | 763.129,00 |
| 27.03.2026 | 324,37 | 325,13 | 316,47 | 317,40 | -1,91% | 510.522,00 |
| 26.03.2026 | 321,00 | 327,78 | 320,56 | 323,58 | 0,44% | 629.305,00 |
| 25.03.2026 | 324,07 | 325,42 | 317,50 | 322,17 | 0,05% | 529.021,00 |
| 24.03.2026 | 323,31 | 327,90 | 320,92 | 322,02 | -2,17% | 514.107,00 |
| 23.03.2026 | 329,66 | 334,38 | 326,50 | 329,16 | 4,62% | 839.313,00 |
| 20.03.2026 | 317,48 | 318,58 | 312,51 | 314,63 | -1,99% | 940.311,00 |
| 19.03.2026 | 323,16 | 323,74 | 314,16 | 321,01 | -2,86% | 1.137.914,00 |
| 18.03.2026 | 332,73 | 336,20 | 330,47 | 330,47 | -1,79% | 566.091,00 |
| 17.03.2026 | 337,98 | 340,91 | 336,15 | 336,48 | 0,63% | 554.332,00 |
| 16.03.2026 | 330,13 | 334,47 | 329,33 | 334,36 | 0,75% | 662.168,00 |
| 13.03.2026 | 333,32 | 336,02 | 330,79 | 331,86 | -0,80% | 878.672,00 |
| 12.03.2026 | 336,87 | 340,12 | 334,22 | 334,55 | -1,78% | 546.389,00 |
| 11.03.2026 | 348,92 | 351,46 | 340,00 | 340,61 | -1,72% | 385.900,00 |
| 10.03.2026 | 348,79 | 353,59 | 345,34 | 346,56 | -0,01% | 519.105,00 |
| 09.03.2026 | 338,45 | 347,80 | 336,90 | 346,58 | -1,00% | 763.221,00 |
| 06.03.2026 | 347,10 | 351,85 | 347,07 | 350,08 | -2,22% | 478.049,00 |
| 05.03.2026 | 362,08 | 363,99 | 353,20 | 358,03 | -1,93% | 576.302,00 |
| 04.03.2026 | 362,67 | 366,26 | 362,18 | 365,09 | 1,10% | 374.085,00 |
| 03.03.2026 | 349,80 | 361,23 | 347,77 | 361,13 | -0,45% | 741.841,00 |
| 02.03.2026 | 362,91 | 368,23 | 360,09 | 362,75 | -4,52% | 862.897,00 |
| 27.02.2026 | 374,81 | 380,55 | 374,42 | 379,92 | 0,99% | 572.067,00 |
| 26.02.2026 | 378,12 | 380,16 | 374,52 | 376,19 | 0,76% | 528.370,00 |
| 25.02.2026 | 381,17 | 381,76 | 372,60 | 373,34 | -0,16% | 604.871,00 |
| 24.02.2026 | 369,91 | 378,23 | 369,91 | 373,92 | 4,32% | 759.271,00 |
| 23.02.2026 | 361,46 | 362,85 | 356,80 | 358,42 | -2,32% | 498.367,00 |
| 20.02.2026 | 360,50 | 368,26 | 360,50 | 366,95 | 0,12% | 606.890,00 |
| 19.02.2026 | 359,75 | 368,80 | 359,75 | 366,50 | 0,02% | 804.701,00 |
| 18.02.2026 | 364,91 | 370,29 | 364,47 | 366,43 | -2,28% | 553.228,00 |
| 17.02.2026 | 377,14 | 378,00 | 372,59 | 374,99 | -1,08% | 576.013,00 |
| 13.02.2026 | 385,36 | 385,74 | 377,66 | 379,08 | -3,10% | 1.046.947,00 |
| 12.02.2026 | 390,59 | 393,50 | 385,57 | 391,21 | 2,15% | 1.332.368,00 |
| 11.02.2026 | 381,12 | 385,44 | 377,20 | 382,96 | 5,43% | 3.082.344,00 |
| 10.02.2026 | 362,26 | 371,67 | 357,68 | 363,22 | 8,06% | 2.401.762,00 |
| 09.02.2026 | 334,07 | 338,23 | 333,46 | 336,13 | 0,70% | 646.573,00 |
| 06.02.2026 | 332,07 | 334,66 | 331,05 | 333,79 | -0,29% | 731.805,00 |
| 05.02.2026 | 334,61 | 337,87 | 331,95 | 334,76 | -1,35% | 451.353,00 |
| 04.02.2026 | 342,62 | 345,68 | 337,79 | 339,33 | 2,73% | 689.157,00 |
| 03.02.2026 | 333,95 | 335,85 | 328,00 | 330,32 | -1,79% | 586.379,00 |
| 02.02.2026 | 335,75 | 338,40 | 334,46 | 336,33 | 0,95% | 469.303,00 |
| 30.01.2026 | 333,91 | 335,31 | 331,01 | 333,17 | -1,56% | 531.223,00 |
| 29.01.2026 | 335,25 | 339,86 | 335,00 | 338,45 | 1,50% | 487.494,00 |
| 28.01.2026 | 334,70 | 338,44 | 332,64 | 333,46 | -1,17% | 497.015,00 |
| 27.01.2026 | 338,05 | 338,77 | 334,86 | 337,40 | -0,90% | 450.372,00 |
| 26.01.2026 | 341,12 | 342,00 | 337,29 | 340,45 | 0,86% | 641.665,00 |
| 22.01.2026 | 340,01 | 341,45 | 336,91 | 337,55 | -1,21% | 729.046,00 |
| 21.01.2026 | 338,01 | 342,38 | 333,34 | 341,68 | 1,45% | 1.482.287,00 |
| 20.01.2026 | 340,09 | 342,39 | 335,65 | 336,78 | -2,45% | 1.373.290,00 |
| 16.01.2026 | 350,40 | 351,90 | 344,89 | 345,23 | -2,63% | 1.060.280,00 |
| 15.01.2026 | 355,72 | 356,52 | 353,37 | 354,57 | 0,33% | 505.906,00 |
| 14.01.2026 | 360,92 | 363,73 | 350,66 | 353,39 | -1,86% | 1.333.607,00 |
| 13.01.2026 | 372,72 | 373,36 | 358,17 | 360,09 | -4,54% | 1.068.472,00 |
| 12.01.2026 | 375,52 | 378,81 | 373,85 | 377,20 | 0,27% | 448.788,00 |
| 09.01.2026 | 379,88 | 380,42 | 374,74 | 376,19 | 1,44% | 669.782,00 |
| 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 |