418,750€
-0,65%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 422,95 | 425,00 | 418,45 | 418,75 | -0,65% | 55,00 |
| 21.01.2025 | 420,20 | 423,00 | 419,30 | 421,50 | -0,35% | 404,00 |
| 20.01.2025 | 422,30 | 425,50 | 420,50 | 423,00 | -0,42% | 41,00 |
| 17.01.2025 | 420,30 | 426,00 | 420,30 | 424,80 | 0,57% | 14,00 |
| 16.01.2025 | 419,20 | 427,00 | 419,20 | 422,40 | 0,84% | 35,00 |
| 15.01.2025 | 408,90 | 418,90 | 408,90 | 418,90 | 2,10% | 23,00 |
| 14.01.2025 | 407,90 | 412,40 | 407,90 | 410,30 | 0,07% | 8,00 |
| 13.01.2025 | 416,00 | 416,00 | 403,00 | 410,00 | -3,14% | 500,00 |
| 10.01.2025 | 421,50 | 424,30 | 419,30 | 423,30 | 0,43% | 58,00 |
| 09.01.2025 | 419,30 | 421,50 | 419,10 | 421,50 | 1,18% | 175,00 |
| 08.01.2025 | 412,00 | 416,60 | 412,00 | 416,60 | 0,58% | 15,00 |
| 07.01.2025 | 408,60 | 415,40 | 408,60 | 414,20 | 0,98% | 181,00 |
| 06.01.2025 | 412,00 | 415,20 | 404,00 | 410,20 | 1,58% | 79,00 |
| 03.01.2025 | 405,00 | 406,80 | 403,00 | 403,80 | -0,69% | 14,00 |
| 02.01.2025 | 409,20 | 410,50 | 403,30 | 406,60 | -1,88% | 29,00 |
| 30.12.2024 | 425,50 | 425,50 | 409,90 | 414,40 | 0,22% | 64,00 |
| 27.12.2024 | 415,20 | 415,20 | 406,90 | 413,50 | 1,40% | 261,00 |
| 23.12.2024 | 409,10 | 410,00 | 407,10 | 407,80 | 0,10% | 51,00 |
| 20.12.2024 | 407,50 | 407,50 | 404,90 | 407,40 | 0,12% | 142,00 |
| 19.12.2024 | 409,00 | 417,40 | 406,90 | 406,90 | -1,48% | 23,00 |
| 18.12.2024 | 411,40 | 415,10 | 411,40 | 413,00 | -0,22% | 105,00 |
| 17.12.2024 | 414,90 | 415,90 | 412,40 | 413,90 | -0,96% | 69,00 |
| 16.12.2024 | 432,20 | 432,20 | 417,90 | 417,90 | -3,31% | 117,00 |
| 13.12.2024 | 431,10 | 437,50 | 431,10 | 432,20 | -0,12% | 95,00 |
| 12.12.2024 | 429,40 | 432,70 | 429,40 | 432,70 | 1,41% | 45,00 |
| 11.12.2024 | 425,00 | 427,50 | 423,40 | 426,70 | 0,02% | 154,00 |
| 10.12.2024 | 427,50 | 427,50 | 425,60 | 426,60 | -1,23% | 1,00 |
| 09.12.2024 | 435,50 | 435,50 | 430,30 | 431,90 | 0,00% | 31,00 |
| 06.12.2024 | 421,00 | 431,90 | 421,00 | 431,90 | 2,30% | 259,00 |
| 05.12.2024 | 422,90 | 425,40 | 422,20 | 422,20 | 0,09% | 15,00 |
| 04.12.2024 | 422,40 | 428,10 | 421,80 | 421,80 | 0,33% | 38,00 |
| 03.12.2024 | 417,40 | 422,90 | 417,40 | 420,40 | 1,08% | 34,00 |
| 02.12.2024 | 412,00 | 415,90 | 408,00 | 415,90 | 1,56% | 71,00 |
| 29.11.2024 | 409,30 | 409,50 | 406,90 | 409,50 | -0,05% | 52,00 |
| 28.11.2024 | 409,80 | 411,70 | 409,30 | 409,70 | 0,07% | 1,00 |
| 27.11.2024 | 413,10 | 413,10 | 408,30 | 409,40 | -0,80% | 38,00 |
| 26.11.2024 | 414,50 | 414,50 | 410,00 | 412,70 | -1,27% | 47,00 |
| 25.11.2024 | 420,50 | 422,10 | 416,40 | 418,00 | -0,57% | 62,00 |
| 22.11.2024 | 409,70 | 420,40 | 408,00 | 420,40 | 2,44% | 160,00 |
| 21.11.2024 | 404,95 | 411,10 | 400,00 | 410,40 | 1,13% | 213,00 |
| 20.11.2024 | 404,90 | 406,90 | 402,00 | 405,80 | 0,42% | 88,00 |
| 19.11.2024 | 409,90 | 409,90 | 402,70 | 404,10 | -1,03% | 28,00 |
| 18.11.2024 | 410,30 | 410,30 | 404,70 | 408,30 | -1,19% | 191,00 |
| 15.11.2024 | 415,00 | 417,40 | 412,80 | 413,20 | -1,10% | 15,00 |
| 14.11.2024 | 414,50 | 418,20 | 413,80 | 417,80 | 0,26% | 112,00 |
| 13.11.2024 | 411,40 | 416,70 | 409,70 | 416,70 | 0,36% | 117,00 |
| 12.11.2024 | 425,60 | 425,60 | 415,00 | 415,20 | -2,54% | 184,00 |
| 11.11.2024 | 425,20 | 427,30 | 424,50 | 426,00 | 2,01% | 53,00 |
| 08.11.2024 | 423,00 | 423,00 | 414,30 | 417,60 | -0,02% | 190,00 |
| 07.11.2024 | 407,80 | 417,70 | 407,80 | 417,70 | 2,70% | 19,00 |
| 06.11.2024 | 405,50 | 412,30 | 405,00 | 406,70 | 0,92% | 429,00 |
| 05.11.2024 | 440,00 | 440,00 | 403,00 | 403,00 | -7,78% | 253,00 |
| 04.11.2024 | 438,10 | 444,00 | 436,10 | 437,00 | -0,68% | 43,00 |
| 01.11.2024 | 435,00 | 444,00 | 435,00 | 440,00 | 0,39% | 16,00 |
| 31.10.2024 | 440,00 | 441,70 | 438,30 | 438,30 | -1,39% | 13,00 |
| 30.10.2024 | 454,20 | 454,20 | 442,20 | 444,50 | -1,81% | 212,00 |
| 29.10.2024 | 449,90 | 455,70 | 447,80 | 452,70 | 0,13% | 16,00 |
| 28.10.2024 | 450,60 | 453,60 | 449,00 | 452,10 | 0,47% | 84,00 |
| 25.10.2024 | 449,00 | 450,00 | 447,30 | 450,00 | 0,56% | 12,00 |
| 24.10.2024 | 444,40 | 451,80 | 444,40 | 447,50 | 0,74% | 197,00 |
| 23.10.2024 | 443,10 | 444,40 | 443,10 | 444,20 | 0,36% | 11,00 |
| 22.10.2024 | 442,10 | 444,00 | 441,80 | 442,60 | -0,14% | 25,00 |
| 21.10.2024 | 445,70 | 445,70 | 442,70 | 443,20 | 0,02% | 62,00 |
| 18.10.2024 | 442,70 | 446,40 | 442,70 | 443,10 | -0,29% | 4,00 |
| 17.10.2024 | 433,40 | 444,40 | 433,40 | 444,40 | 2,75% | 67,00 |
| 16.10.2024 | 434,60 | 434,60 | 431,30 | 432,50 | -0,80% | 85,00 |
| 15.10.2024 | 440,30 | 440,90 | 436,00 | 436,00 | -0,14% | 27,00 |
| 14.10.2024 | 425,00 | 436,90 | 425,00 | 436,60 | 2,03% | 134,00 |
| 11.10.2024 | 413,50 | 427,90 | 413,50 | 427,90 | 2,64% | 52,00 |
| 10.10.2024 | 416,00 | 416,90 | 413,00 | 416,90 | -0,52% | 33,00 |
| 09.10.2024 | 418,80 | 419,10 | 416,50 | 419,10 | 0,12% | 106,00 |
| 08.10.2024 | 408,80 | 418,60 | 407,30 | 418,60 | 2,35% | 14,00 |
| 07.10.2024 | 410,50 | 410,50 | 406,90 | 409,00 | 0,25% | 93,00 |
| 04.10.2024 | 407,40 | 409,10 | 405,00 | 408,00 | 0,72% | 12,00 |
| 03.10.2024 | 414,60 | 414,60 | 405,10 | 405,10 | -2,60% | 26,00 |
| 02.10.2024 | 412,00 | 416,10 | 412,00 | 415,90 | 1,19% | 6,00 |
| 01.10.2024 | 420,80 | 422,30 | 411,00 | 411,00 | -1,79% | 58,00 |
| 30.09.2024 | 420,60 | 422,90 | 418,50 | 418,50 | -2,04% | 127,00 |
| 27.09.2024 | 429,30 | 431,50 | 422,60 | 427,20 | 0,26% | 65,00 |
| 26.09.2024 | 425,60 | 433,00 | 425,60 | 426,10 | 0,42% | 33,00 |
| 25.09.2024 | 426,90 | 426,90 | 423,00 | 424,30 | -0,86% | 13,00 |
| 24.09.2024 | 430,40 | 430,40 | 424,00 | 428,00 | -0,63% | 4,00 |
| 23.09.2024 | 421,00 | 432,00 | 419,10 | 430,70 | 2,06% | 38,00 |
| 20.09.2024 | 423,70 | 423,70 | 421,10 | 422,00 | -0,71% | 9,00 |
| 19.09.2024 | 414,90 | 425,00 | 414,90 | 425,00 | 3,28% | 1,00 |
| 18.09.2024 | 414,80 | 417,60 | 411,50 | 411,50 | -2,02% | 45,00 |
| 17.09.2024 | 415,90 | 421,90 | 415,90 | 420,00 | 0,60% | 25,00 |
| 16.09.2024 | 424,30 | 424,40 | 417,50 | 417,50 | -1,88% | 181,00 |
| 13.09.2024 | 425,80 | 426,40 | 424,80 | 425,50 | 0,76% | 86,00 |
| 12.09.2024 | 430,80 | 430,80 | 422,30 | 422,30 | -0,71% | 6,00 |
| 11.09.2024 | 423,70 | 425,30 | 420,00 | 425,30 | 0,59% | 32,00 |
| 10.09.2024 | 426,30 | 428,60 | 422,80 | 422,80 | -1,58% | 128,00 |
| 09.09.2024 | 429,50 | 429,90 | 427,00 | 429,60 | 1,34% | 183,00 |
| 06.09.2024 | 428,10 | 435,80 | 423,90 | 423,90 | -1,07% | 26,00 |
| 05.09.2024 | 437,90 | 438,60 | 425,00 | 428,50 | -2,37% | 18,00 |
| 04.09.2024 | 438,30 | 440,50 | 437,40 | 438,90 | -0,25% | 143,00 |
| 03.09.2024 | 447,80 | 450,00 | 440,00 | 440,00 | -1,59% | 56,00 |
| 02.09.2024 | 449,90 | 449,90 | 443,30 | 447,10 | 0,34% | 24,00 |
| 30.08.2024 | 444,40 | 447,30 | 444,30 | 445,60 | -0,25% | 69,00 |
| 29.08.2024 | 439,30 | 446,70 | 437,40 | 446,70 | 1,55% | 119,00 |