320,350€
-0,85%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 318,60 | 319,25 | 318,55 | 318,55 | -1,41% | - |
| 08.01.2026 | 313,90 | 323,10 | 312,10 | 323,10 | 2,57% | 198,00 |
| 07.01.2026 | 317,10 | 317,80 | 314,90 | 315,00 | -0,35% | 628,00 |
| 06.01.2026 | 324,00 | 324,00 | 316,10 | 316,10 | -1,47% | 656,00 |
| 05.01.2026 | 315,20 | 322,40 | 315,20 | 320,80 | 1,52% | 240,00 |
| 02.01.2026 | 314,10 | 318,20 | 314,10 | 316,00 | -1,19% | 196,00 |
| 30.12.2025 | 319,20 | 319,80 | 318,50 | 319,80 | 0,25% | 68,00 |
| 29.12.2025 | 318,60 | 320,50 | 318,60 | 319,00 | -0,31% | 236,00 |
| 23.12.2025 | 321,30 | 322,10 | 319,60 | 320,00 | -0,56% | 123,00 |
| 22.12.2025 | 322,00 | 323,30 | 318,70 | 321,80 | -0,06% | 285,00 |
| 19.12.2025 | 314,70 | 324,80 | 314,60 | 322,00 | 1,55% | 157,00 |
| 18.12.2025 | 311,70 | 318,40 | 311,60 | 317,10 | 1,96% | 599,00 |
| 17.12.2025 | 316,90 | 316,90 | 311,00 | 311,00 | -1,08% | 316,00 |
| 16.12.2025 | 312,60 | 315,20 | 311,20 | 314,40 | 0,00% | 181,00 |
| 15.12.2025 | 315,80 | 316,30 | 311,70 | 314,40 | 0,93% | 553,00 |
| 12.12.2025 | 314,00 | 315,20 | 311,50 | 311,50 | -0,64% | 846,00 |
| 11.12.2025 | 312,50 | 317,10 | 312,50 | 313,50 | 0,64% | 477,00 |
| 10.12.2025 | 320,00 | 320,00 | 308,00 | 311,50 | -4,04% | 635,00 |
| 09.12.2025 | 330,10 | 331,40 | 324,00 | 324,60 | -1,28% | 365,00 |
| 08.12.2025 | 331,10 | 332,70 | 328,80 | 328,80 | -3,04% | 289,00 |
| 05.12.2025 | 336,10 | 341,80 | 336,10 | 339,10 | 0,74% | 65,00 |
| 04.12.2025 | 336,70 | 343,50 | 336,60 | 336,60 | -0,94% | 79,00 |
| 03.12.2025 | 330,40 | 340,10 | 330,40 | 339,80 | 2,07% | 145,00 |
| 02.12.2025 | 332,20 | 334,40 | 332,00 | 332,90 | -0,95% | 41,00 |
| 01.12.2025 | 338,00 | 338,00 | 333,00 | 336,10 | -0,71% | 106,00 |
| 27.11.2025 | 327,20 | 338,50 | 327,20 | 338,50 | 2,05% | 236,00 |
| 26.11.2025 | 331,50 | 333,20 | 331,00 | 331,70 | -0,57% | 246,00 |
| 25.11.2025 | 333,80 | 336,60 | 330,00 | 333,60 | 0,18% | 425,00 |
| 24.11.2025 | 340,50 | 344,20 | 333,00 | 333,00 | -1,80% | 77,00 |
| 21.11.2025 | 333,40 | 340,80 | 333,40 | 339,10 | 1,80% | 111,00 |
| 20.11.2025 | 338,60 | 341,00 | 333,10 | 333,10 | -1,45% | 198,00 |
| 19.11.2025 | 340,70 | 341,30 | 338,00 | 338,00 | -1,02% | 142,00 |
| 18.11.2025 | 345,00 | 346,00 | 340,60 | 341,50 | -2,60% | 191,00 |
| 17.11.2025 | 360,00 | 360,00 | 350,60 | 350,60 | -1,88% | 206,00 |
| 14.11.2025 | 354,70 | 362,00 | 354,70 | 357,30 | -0,75% | 49,00 |
| 13.11.2025 | 362,60 | 366,00 | 360,00 | 360,00 | 0,00% | 410,00 |
| 12.11.2025 | 365,60 | 376,70 | 360,00 | 360,00 | -1,37% | 326,00 |
| 11.11.2025 | 357,80 | 365,50 | 357,80 | 365,00 | 2,18% | 214,00 |
| 10.11.2025 | 356,90 | 359,00 | 356,40 | 357,20 | 0,62% | 98,00 |
| 07.11.2025 | 353,30 | 355,00 | 349,90 | 355,00 | 1,31% | 177,00 |
| 06.11.2025 | 354,50 | 354,50 | 350,30 | 350,40 | -1,27% | 110,00 |
| 05.11.2025 | 351,00 | 357,30 | 345,60 | 354,90 | 1,02% | 241,00 |
| 04.11.2025 | 338,00 | 351,80 | 335,20 | 351,30 | 3,17% | 297,00 |
| 03.11.2025 | 349,00 | 349,00 | 340,50 | 340,50 | -2,30% | 578,00 |
| 31.10.2025 | 343,20 | 350,50 | 343,00 | 348,50 | 2,05% | 307,00 |
| 30.10.2025 | 340,90 | 341,50 | 334,10 | 341,50 | 2,06% | 152,00 |
| 29.10.2025 | 344,10 | 345,80 | 334,10 | 334,60 | -5,02% | 363,00 |
| 27.10.2025 | 350,00 | 357,00 | 350,00 | 352,30 | -0,45% | 323,00 |
| 24.10.2025 | 349,40 | 355,20 | 349,40 | 353,90 | 1,17% | 234,00 |
| 23.10.2025 | 340,90 | 349,80 | 340,00 | 349,80 | 2,64% | 509,00 |
| 22.10.2025 | 347,60 | 347,60 | 339,70 | 340,80 | -1,25% | 523,00 |
| 21.10.2025 | 342,90 | 346,60 | 339,70 | 345,10 | 0,29% | 444,00 |
| 20.10.2025 | 344,90 | 347,40 | 336,90 | 344,10 | 1,24% | 304,00 |
| 17.10.2025 | 337,40 | 342,70 | 332,30 | 339,90 | 1,16% | 332,00 |
| 16.10.2025 | 336,80 | 343,80 | 332,50 | 336,00 | -0,03% | 818,00 |
| 15.10.2025 | 331,60 | 337,70 | 327,20 | 336,10 | 1,30% | 1.135,00 |
| 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 | -0,88% | 7,00 |
| 11.09.2025 | 405,00 | 411,30 | 404,10 | 411,30 | 1,18% | 211,00 |
| 10.09.2025 | 409,20 | 410,70 | 406,50 | 406,50 | -0,27% | 9,00 |
| 09.09.2025 | 407,30 | 408,90 | 404,00 | 407,60 | -0,49% | 103,00 |
| 08.09.2025 | 420,00 | 420,00 | 409,60 | 409,60 | -2,55% | 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 |