330,550€
-0,38%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 328,50 | 334,10 | 322,00 | 331,80 | 0,70% | 1.037,00 |
| 13.10.2025 | 349,80 | 354,00 | 328,00 | 329,50 | -3,85% | 1.684,00 |
| 10.10.2025 | 357,30 | 361,00 | 339,90 | 342,70 | -2,64% | 2.008,00 |
| 09.10.2025 | 412,50 | 414,60 | 350,00 | 352,00 | -15,59% | 4.718,00 |
| 08.10.2025 | 417,60 | 421,70 | 417,00 | 417,00 | -1,93% | 33,00 |
| 07.10.2025 | 421,10 | 425,20 | 421,10 | 425,20 | 1,24% | 23,00 |
| 06.10.2025 | 420,90 | 429,40 | 420,00 | 420,00 | -1,55% | 56,00 |
| 03.10.2025 | 427,70 | 428,70 | 422,90 | 426,60 | 0,14% | 26,00 |
| 02.10.2025 | 419,90 | 427,30 | 419,10 | 426,00 | 2,65% | 90,00 |
| 01.10.2025 | 414,00 | 416,30 | 408,20 | 415,00 | 0,97% | 279,00 |
| 30.09.2025 | 407,40 | 411,60 | 407,40 | 411,00 | 0,71% | 72,00 |
| 29.09.2025 | 405,60 | 411,70 | 403,70 | 408,10 | 0,52% | 94,00 |
| 26.09.2025 | 409,00 | 409,10 | 404,30 | 406,00 | 0,84% | 70,00 |
| 25.09.2025 | 406,00 | 407,50 | 402,60 | 402,60 | -1,92% | 136,00 |
| 24.09.2025 | 409,80 | 411,60 | 405,00 | 410,50 | -1,08% | 43,00 |
| 23.09.2025 | 402,90 | 415,00 | 402,90 | 415,00 | 1,69% | 244,00 |
| 22.09.2025 | 409,30 | 409,30 | 400,20 | 408,10 | -0,29% | 293,00 |
| 19.09.2025 | 405,80 | 412,60 | 405,80 | 409,30 | 0,32% | 44,00 |
| 18.09.2025 | 402,80 | 408,00 | 397,00 | 408,00 | 3,32% | 57,00 |
| 17.09.2025 | 403,80 | 403,80 | 394,20 | 394,90 | -3,07% | 382,00 |
| 16.09.2025 | 407,90 | 418,00 | 407,40 | 407,40 | 0,37% | 77,00 |
| 15.09.2025 | 405,40 | 408,50 | 405,40 | 405,90 | -0,44% | 15,00 |
| 12.09.2025 | 407,80 | 407,80 | 404,80 | 407,70 | -0,50% | 7,00 |
| 11.09.2025 | 405,85 | 411,20 | 403,25 | 409,75 | 0,80% | 209,00 |
| 10.09.2025 | 409,20 | 410,70 | 406,50 | 406,50 | -0,70% | 9,00 |
| 09.09.2025 | 407,35 | 411,45 | 403,40 | 409,35 | 0,12% | 98,00 |
| 08.09.2025 | 417,95 | 420,60 | 407,80 | 408,85 | -2,72% | 42,00 |
| 05.09.2025 | 421,40 | 425,30 | 419,60 | 420,30 | -0,64% | 108,00 |
| 04.09.2025 | 420,50 | 428,60 | 420,50 | 423,00 | -0,21% | 46,00 |
| 03.09.2025 | 423,90 | 425,50 | 421,50 | 423,90 | 1,83% | 68,00 |
| 02.09.2025 | 412,50 | 420,10 | 412,50 | 416,30 | 1,31% | 114,00 |
| 01.09.2025 | 403,90 | 412,60 | 403,90 | 410,90 | 0,56% | 3,00 |
| 29.08.2025 | 405,60 | 411,80 | 405,60 | 408,60 | 0,39% | - |
| 28.08.2025 | 402,90 | 413,10 | 402,90 | 407,00 | -0,27% | 153,00 |
| 27.08.2025 | 399,80 | 409,00 | 399,80 | 408,10 | 2,36% | 40,00 |
| 26.08.2025 | 402,70 | 405,60 | 398,70 | 398,70 | -1,70% | 108,00 |
| 25.08.2025 | 403,00 | 405,60 | 401,30 | 405,60 | -0,22% | 25,00 |
| 22.08.2025 | 401,00 | 406,50 | 401,00 | 406,50 | 1,50% | 31,00 |
| 21.08.2025 | 398,90 | 402,70 | 398,90 | 400,50 | -0,37% | 20,00 |
| 20.08.2025 | 398,90 | 405,00 | 398,90 | 402,00 | -0,74% | 177,00 |
| 19.08.2025 | 395,10 | 405,00 | 395,10 | 405,00 | 2,64% | 309,00 |
| 18.08.2025 | 397,00 | 397,00 | 394,60 | 394,60 | -0,08% | 87,00 |
| 15.08.2025 | 396,80 | 399,20 | 394,90 | 394,90 | -0,18% | 30,00 |
| 14.08.2025 | 382,20 | 395,60 | 382,20 | 395,60 | 3,10% | 37,00 |
| 13.08.2025 | 383,40 | 384,00 | 381,50 | 383,70 | -0,13% | 70,00 |
| 12.08.2025 | 381,20 | 384,50 | 377,10 | 384,20 | 1,08% | 65,00 |
| 11.08.2025 | 380,50 | 384,10 | 380,10 | 380,10 | -1,73% | 102,00 |
| 08.08.2025 | 383,10 | 386,80 | 383,10 | 386,80 | 1,23% | 7,00 |
| 07.08.2025 | 382,40 | 382,40 | 378,00 | 382,10 | 0,84% | 90,00 |
| 06.08.2025 | 390,40 | 390,40 | 377,00 | 378,90 | -1,58% | 96,00 |
| 05.08.2025 | 383,00 | 390,20 | 380,40 | 385,00 | 0,71% | 431,00 |
| 04.08.2025 | 385,00 | 386,60 | 373,50 | 382,30 | 0,61% | 541,00 |
| 01.08.2025 | 387,70 | 392,40 | 366,90 | 380,00 | -1,20% | 1.308,00 |
| 31.07.2025 | 434,00 | 436,90 | 380,00 | 384,60 | -12,43% | 763,00 |
| 30.07.2025 | 435,80 | 439,20 | 432,60 | 439,20 | -0,18% | 32,00 |
| 29.07.2025 | 436,50 | 442,10 | 436,50 | 440,00 | -0,36% | 36,00 |
| 28.07.2025 | 443,80 | 446,00 | 440,00 | 441,60 | 1,15% | 134,00 |
| 25.07.2025 | 436,80 | 437,20 | 436,20 | 436,60 | -0,91% | 11,00 |
| 24.07.2025 | 437,60 | 440,60 | 434,90 | 440,60 | 1,06% | 23,00 |
| 23.07.2025 | 426,20 | 437,10 | 426,20 | 436,00 | 0,58% | 99,00 |
| 22.07.2025 | 430,80 | 433,60 | 430,80 | 433,50 | 0,18% | 114,00 |
| 21.07.2025 | 438,00 | 438,00 | 429,80 | 432,70 | -0,41% | 188,00 |
| 18.07.2025 | 436,60 | 438,00 | 433,90 | 434,50 | -1,03% | 55,00 |
| 17.07.2025 | 431,50 | 439,00 | 430,00 | 439,00 | 2,28% | 54,00 |
| 16.07.2025 | 421,70 | 429,90 | 420,00 | 429,20 | 1,95% | 121,00 |
| 15.07.2025 | 415,20 | 421,00 | 415,20 | 421,00 | 1,15% | 14,00 |
| 14.07.2025 | 415,20 | 416,80 | 415,20 | 416,20 | -1,37% | 118,00 |
| 11.07.2025 | 421,90 | 422,90 | 421,60 | 422,00 | -0,47% | 9,00 |
| 10.07.2025 | 415,60 | 424,00 | 415,60 | 424,00 | 2,19% | 29,00 |
| 09.07.2025 | 415,30 | 419,60 | 414,90 | 414,90 | 0,00% | 49,00 |
| 08.07.2025 | 412,10 | 415,00 | 412,10 | 414,90 | -0,67% | 28,00 |
| 07.07.2025 | 410,00 | 417,70 | 409,20 | 417,70 | 1,46% | 92,00 |
| 04.07.2025 | 412,70 | 415,00 | 411,70 | 411,70 | -2,02% | 48,00 |
| 03.07.2025 | 415,60 | 420,20 | 414,60 | 420,20 | 1,55% | 12,00 |
| 02.07.2025 | 413,60 | 415,30 | 411,90 | 413,80 | 0,19% | 123,00 |
| 01.07.2025 | 413,20 | 416,10 | 411,40 | 413,00 | -1,50% | 17,00 |
| 30.06.2025 | 424,40 | 424,40 | 416,30 | 419,30 | 0,07% | 33,00 |
| 27.06.2025 | 407,00 | 419,00 | 407,00 | 419,00 | 3,71% | 209,00 |
| 26.06.2025 | 404,90 | 407,10 | 400,30 | 404,00 | -2,06% | 62,00 |
| 25.06.2025 | 402,40 | 413,60 | 402,40 | 412,50 | 3,41% | 212,00 |
| 24.06.2025 | 397,70 | 406,90 | 397,70 | 398,90 | 0,73% | 39,00 |
| 23.06.2025 | 394,70 | 398,60 | 394,70 | 396,00 | -0,88% | 60,00 |
| 20.06.2025 | 393,20 | 400,20 | 393,20 | 399,50 | 1,06% | 42,00 |
| 19.06.2025 | 398,10 | 398,10 | 394,80 | 395,30 | -1,42% | 146,00 |
| 18.06.2025 | 398,90 | 401,80 | 398,90 | 401,00 | -0,32% | 66,00 |
| 17.06.2025 | 400,10 | 403,50 | 399,30 | 402,30 | -0,07% | 49,00 |
| 16.06.2025 | 404,20 | 404,50 | 401,30 | 402,60 | -0,86% | 75,00 |
| 13.06.2025 | 410,00 | 410,00 | 396,00 | 406,10 | -1,34% | 126,00 |
| 12.06.2025 | 416,80 | 416,80 | 411,60 | 411,60 | -2,37% | 40,00 |
| 11.06.2025 | 422,80 | 425,40 | 421,60 | 421,60 | -1,93% | 18,00 |
| 10.06.2025 | 416,00 | 429,90 | 415,70 | 429,90 | 2,36% | 46,00 |
| 09.06.2025 | 425,00 | 425,80 | 420,00 | 420,00 | -1,34% | 42,00 |
| 06.06.2025 | 418,40 | 425,70 | 418,40 | 425,70 | 1,53% | 143,00 |
| 05.06.2025 | 421,80 | 423,00 | 419,30 | 419,30 | -0,85% | 39,00 |
| 04.06.2025 | 415,80 | 422,90 | 415,40 | 422,90 | 0,45% | 49,00 |
| 03.06.2025 | 417,00 | 421,00 | 415,80 | 421,00 | 0,26% | 71,00 |
| 02.06.2025 | 420,10 | 420,10 | 415,50 | 419,90 | -0,05% | 68,00 |
| 30.05.2025 | 420,00 | 424,30 | 419,20 | 420,10 | 0,05% | 52,00 |
| 29.05.2025 | 420,80 | 423,50 | 419,90 | 419,90 | -0,50% | 165,00 |
| 28.05.2025 | 423,60 | 425,10 | 422,00 | 422,00 | -1,29% | 84,00 |