421,350€
-3,38%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 436,20 | 436,50 | 415,50 | 421,40 | -3,37% | 4.582,00 |
| 22.05.2025 | 441,20 | 442,00 | 435,60 | 436,10 | -1,56% | 630,00 |
| 21.05.2025 | 440,90 | 443,30 | 440,30 | 443,00 | -0,07% | 493,00 |
| 20.05.2025 | 441,10 | 445,00 | 439,80 | 443,30 | 0,45% | 940,00 |
| 19.05.2025 | 441,70 | 441,70 | 436,30 | 441,30 | -1,05% | 968,00 |
| 16.05.2025 | 445,20 | 449,50 | 445,00 | 446,00 | 0,77% | 1.119,00 |
| 15.05.2025 | 442,90 | 445,10 | 439,90 | 442,60 | 0,20% | 2.505,00 |
| 14.05.2025 | 441,90 | 444,50 | 439,00 | 441,70 | 0,34% | 858,00 |
| 13.05.2025 | 438,50 | 441,90 | 435,50 | 440,20 | 0,43% | 1.156,00 |
| 12.05.2025 | 439,50 | 446,20 | 435,00 | 438,30 | 1,39% | 2.628,00 |
| 09.05.2025 | 430,60 | 432,80 | 429,00 | 432,30 | 0,32% | 1.067,00 |
| 08.05.2025 | 421,30 | 431,00 | 420,70 | 430,90 | 2,99% | 2.439,00 |
| 07.05.2025 | 420,10 | 427,00 | 414,30 | 418,40 | 0,34% | 2.291,00 |
| 06.05.2025 | 408,30 | 420,60 | 401,60 | 417,00 | 1,61% | 3.590,00 |
| 05.05.2025 | 408,40 | 411,10 | 407,70 | 410,40 | 0,10% | 943,00 |
| 02.05.2025 | 405,10 | 410,20 | 404,00 | 410,00 | 2,07% | 1.449,00 |
| 30.04.2025 | 404,90 | 406,00 | 396,40 | 401,70 | -0,54% | 1.673,00 |
| 29.04.2025 | 399,30 | 405,10 | 399,00 | 403,90 | 1,25% | 1.387,00 |
| 28.04.2025 | 404,60 | 406,40 | 398,70 | 398,90 | -0,80% | 1.339,00 |
| 25.04.2025 | 401,80 | 405,60 | 400,80 | 402,10 | 0,78% | 2.820,00 |
| 24.04.2025 | 391,30 | 401,10 | 389,70 | 399,00 | 1,86% | 2.176,00 |
| 23.04.2025 | 392,60 | 395,00 | 390,20 | 391,70 | 1,19% | 6.737,00 |
| 22.04.2025 | 384,00 | 389,60 | 378,40 | 387,10 | 0,26% | 4.403,00 |
| 17.04.2025 | 380,70 | 387,10 | 380,40 | 386,10 | 0,44% | 1.511,00 |
| 16.04.2025 | 380,60 | 384,40 | 378,60 | 384,40 | -0,10% | 19.923,00 |
| 15.04.2025 | 383,60 | 386,50 | 381,90 | 384,80 | 1,48% | 1.660,00 |
| 14.04.2025 | 374,90 | 381,40 | 373,90 | 379,20 | 2,57% | 1.424,00 |
| 11.04.2025 | 379,00 | 379,00 | 365,60 | 369,70 | -2,04% | 1.522,00 |
| 10.04.2025 | 390,00 | 391,90 | 377,10 | 377,40 | 4,11% | 5.025,00 |
| 09.04.2025 | 371,30 | 374,50 | 361,70 | 362,50 | -3,80% | 3.060,00 |
| 08.04.2025 | 369,90 | 377,30 | 360,80 | 376,80 | 4,12% | 17.768,00 |
| 07.04.2025 | 353,50 | 383,30 | 347,80 | 361,90 | -6,75% | 10.729,00 |
| 04.04.2025 | 391,80 | 397,00 | 378,40 | 388,10 | -0,94% | 3.926,00 |
| 03.04.2025 | 399,10 | 407,20 | 390,60 | 391,80 | -3,02% | 1.908,00 |
| 02.04.2025 | 398,30 | 404,00 | 398,00 | 404,00 | 0,55% | 2.673,00 |
| 01.04.2025 | 396,70 | 403,40 | 394,60 | 401,80 | 2,34% | 4.091,00 |
| 31.03.2025 | 396,20 | 398,40 | 391,00 | 392,60 | -2,14% | 1.209,00 |
| 28.03.2025 | 401,70 | 407,30 | 397,80 | 401,20 | 2,45% | 3.696,00 |
| 27.03.2025 | 375,50 | 391,90 | 374,10 | 391,60 | 1,82% | 6.271,00 |
| 26.03.2025 | 400,80 | 400,80 | 384,60 | 384,60 | -3,73% | 2.580,00 |
| 25.03.2025 | 402,80 | 405,60 | 399,00 | 399,50 | -0,79% | 1.715,00 |
| 24.03.2025 | 408,00 | 408,00 | 398,00 | 402,70 | -0,30% | 4.596,00 |
| 21.03.2025 | 408,30 | 409,40 | 400,50 | 403,90 | -1,70% | 2.297,00 |
| 20.03.2025 | 416,80 | 418,00 | 410,00 | 410,90 | -1,08% | 656,00 |
| 19.03.2025 | 409,40 | 416,30 | 409,40 | 415,40 | 1,39% | 1.323,00 |
| 18.03.2025 | 416,90 | 417,00 | 407,50 | 409,70 | -1,30% | 1.395,00 |
| 17.03.2025 | 408,70 | 415,60 | 408,20 | 415,10 | 0,68% | 2.048,00 |
| 14.03.2025 | 407,20 | 415,30 | 406,70 | 412,30 | 0,98% | 1.925,00 |
| 13.03.2025 | 409,90 | 415,00 | 405,30 | 408,30 | -1,50% | 2.351,00 |
| 12.03.2025 | 403,50 | 414,50 | 403,30 | 414,50 | 3,14% | 1.210,00 |
| 11.03.2025 | 405,70 | 409,00 | 397,80 | 401,90 | -1,18% | 3.030,00 |
| 10.03.2025 | 415,10 | 416,00 | 405,80 | 406,70 | -1,41% | 1.683,00 |
| 07.03.2025 | 415,20 | 417,00 | 405,80 | 412,50 | -0,63% | 2.101,00 |
| 06.03.2025 | 420,20 | 420,50 | 411,10 | 415,10 | -1,87% | 3.886,00 |
| 05.03.2025 | 436,30 | 436,40 | 421,20 | 423,00 | -1,86% | 3.118,00 |
| 04.03.2025 | 444,20 | 446,90 | 431,00 | 431,00 | -4,37% | 2.931,00 |
| 03.03.2025 | 447,10 | 457,50 | 446,00 | 450,70 | 0,24% | 1.940,00 |
| 28.02.2025 | 436,90 | 450,00 | 436,30 | 449,60 | 1,06% | 2.862,00 |
| 27.02.2025 | 478,00 | 478,00 | 439,60 | 444,90 | -8,02% | 9.658,00 |
| 26.02.2025 | 480,60 | 484,20 | 479,00 | 483,70 | 1,23% | 1.129,00 |
| 25.02.2025 | 478,40 | 485,00 | 477,80 | 477,80 | -0,62% | 1.003,00 |
| 24.02.2025 | 482,30 | 484,50 | 478,30 | 480,80 | -0,29% | 1.500,00 |
| 21.02.2025 | 482,90 | 485,00 | 479,80 | 482,20 | -0,10% | 697,00 |
| 20.02.2025 | 477,80 | 483,30 | 477,30 | 482,70 | 0,71% | 1.050,00 |
| 19.02.2025 | 484,60 | 486,10 | 478,90 | 479,30 | -0,52% | 2.815,00 |
| 18.02.2025 | 490,00 | 492,90 | 481,80 | 481,80 | -1,27% | 3.474,00 |
| 17.02.2025 | 478,90 | 489,30 | 478,40 | 488,00 | 1,79% | 2.539,00 |
| 14.02.2025 | 473,90 | 482,60 | 472,60 | 479,40 | 0,97% | 5.824,00 |
| 13.02.2025 | 465,20 | 475,30 | 464,90 | 474,80 | 2,86% | 3.923,00 |
| 12.02.2025 | 459,60 | 465,20 | 459,60 | 461,60 | 0,54% | 3.001,00 |
| 11.02.2025 | 447,80 | 459,80 | 447,40 | 459,10 | 3,40% | 3.980,00 |
| 10.02.2025 | 436,60 | 444,20 | 436,10 | 444,00 | 2,02% | 2.819,00 |
| 07.02.2025 | 443,40 | 443,40 | 433,10 | 435,20 | -2,71% | 3.884,00 |
| 06.02.2025 | 447,20 | 450,20 | 444,30 | 447,30 | 0,93% | 3.288,00 |
| 05.02.2025 | 443,30 | 445,00 | 434,70 | 443,20 | -1,20% | 3.786,00 |
| 04.02.2025 | 411,80 | 453,50 | 409,20 | 448,60 | 7,94% | 15.984,00 |
| 03.02.2025 | 405,30 | 415,80 | 402,80 | 415,60 | -0,34% | 2.900,00 |
| 31.01.2025 | 415,70 | 418,70 | 414,40 | 417,00 | 1,02% | 1.406,00 |
| 30.01.2025 | 412,80 | 413,20 | 407,90 | 412,80 | 0,15% | 1.780,00 |
| 29.01.2025 | 413,50 | 414,80 | 410,20 | 412,20 | 0,49% | 1.251,00 |
| 28.01.2025 | 413,40 | 417,80 | 408,40 | 410,20 | 0,29% | 1.529,00 |
| 27.01.2025 | 409,90 | 410,20 | 403,00 | 409,00 | -0,56% | 2.464,00 |
| 24.01.2025 | 413,10 | 414,00 | 409,70 | 411,30 | 0,29% | 2.204,00 |
| 23.01.2025 | 416,30 | 416,40 | 407,80 | 410,10 | -1,73% | 2.412,00 |
| 22.01.2025 | 420,60 | 424,20 | 416,00 | 417,30 | -0,78% | 1.240,00 |
| 21.01.2025 | 421,30 | 423,60 | 418,70 | 420,60 | -0,28% | 1.889,00 |
| 20.01.2025 | 426,90 | 427,20 | 420,80 | 421,80 | -0,61% | 745,00 |
| 17.01.2025 | 420,00 | 427,10 | 420,00 | 424,40 | 1,00% | 1.779,00 |
| 16.01.2025 | 423,50 | 428,10 | 419,90 | 420,20 | 0,36% | 1.419,00 |
| 15.01.2025 | 409,30 | 419,90 | 409,30 | 418,70 | 1,92% | 1.564,00 |
| 14.01.2025 | 409,40 | 414,20 | 409,10 | 410,80 | 0,98% | 2.355,00 |
| 13.01.2025 | 415,10 | 415,10 | 402,90 | 406,80 | -2,87% | 2.315,00 |
| 10.01.2025 | 420,80 | 425,40 | 418,80 | 418,80 | -0,66% | 1.057,00 |
| 09.01.2025 | 418,90 | 422,00 | 417,40 | 421,60 | 0,40% | 797,00 |
| 08.01.2025 | 414,30 | 419,90 | 413,80 | 419,90 | 1,23% | 833,00 |
| 07.01.2025 | 411,50 | 416,00 | 410,70 | 414,80 | 0,88% | 3.515,00 |
| 06.01.2025 | 406,50 | 415,10 | 406,50 | 411,20 | 1,36% | 458,00 |
| 03.01.2025 | 409,40 | 409,40 | 401,00 | 405,70 | -1,29% | 592,00 |
| 02.01.2025 | 409,40 | 411,00 | 403,50 | 411,00 | -0,46% | 1.074,00 |
| 30.12.2024 | 411,60 | 414,80 | 410,10 | 412,90 | -0,24% | 759,00 |