420,650€
-3,08%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 431,70 | 434,90 | 416,50 | 422,00 | -2,76% | 191,00 |
| 22.05.2025 | 434,90 | 440,90 | 433,90 | 434,00 | -0,75% | 14,00 |
| 21.05.2025 | 438,30 | 442,10 | 437,30 | 437,30 | -1,33% | 123,00 |
| 20.05.2025 | 441,40 | 443,20 | 439,00 | 443,20 | -0,09% | 46,00 |
| 19.05.2025 | 447,90 | 447,90 | 436,50 | 443,60 | -0,98% | 196,00 |
| 16.05.2025 | 437,80 | 448,70 | 437,80 | 448,00 | 1,47% | 249,00 |
| 15.05.2025 | 438,70 | 444,00 | 438,70 | 441,50 | 0,36% | 25,00 |
| 14.05.2025 | 435,00 | 443,50 | 435,00 | 439,90 | 0,73% | 105,00 |
| 13.05.2025 | 435,80 | 442,90 | 435,80 | 436,70 | -1,13% | 72,00 |
| 12.05.2025 | 434,90 | 445,60 | 434,90 | 441,70 | 2,25% | 299,00 |
| 09.05.2025 | 432,80 | 433,00 | 427,70 | 432,00 | 0,12% | 74,00 |
| 08.05.2025 | 423,20 | 431,90 | 423,20 | 431,50 | 2,37% | 241,00 |
| 07.05.2025 | 420,20 | 425,90 | 412,80 | 421,50 | 0,24% | 44,00 |
| 06.05.2025 | 410,10 | 423,00 | 406,00 | 420,50 | 1,96% | 116,00 |
| 05.05.2025 | 403,90 | 412,40 | 403,90 | 412,40 | 0,61% | 68,00 |
| 02.05.2025 | 408,00 | 409,90 | 404,00 | 409,90 | 1,69% | 123,00 |
| 30.04.2025 | 404,00 | 405,10 | 398,10 | 403,10 | -0,69% | 67,00 |
| 29.04.2025 | 402,00 | 405,90 | 399,30 | 405,90 | 1,10% | 77,00 |
| 28.04.2025 | 408,00 | 408,00 | 400,30 | 401,50 | -0,62% | 90,00 |
| 25.04.2025 | 407,90 | 407,90 | 401,30 | 404,00 | 0,20% | 53,00 |
| 24.04.2025 | 389,70 | 403,20 | 389,70 | 403,20 | 3,44% | 164,00 |
| 23.04.2025 | 395,80 | 395,80 | 389,80 | 389,80 | 0,49% | 116,00 |
| 22.04.2025 | 388,30 | 388,40 | 375,90 | 387,90 | 0,36% | 380,00 |
| 17.04.2025 | 381,40 | 386,50 | 380,80 | 386,50 | 1,76% | 78,00 |
| 16.04.2025 | 376,60 | 382,10 | 376,60 | 379,80 | -1,12% | 184,00 |
| 15.04.2025 | 380,20 | 386,10 | 380,20 | 384,10 | 1,72% | 60,00 |
| 14.04.2025 | 384,00 | 384,00 | 374,10 | 377,60 | 2,14% | 693,00 |
| 11.04.2025 | 377,20 | 377,30 | 366,40 | 369,70 | -2,30% | 152,00 |
| 10.04.2025 | 400,30 | 400,30 | 375,00 | 378,40 | -2,20% | 554,00 |
| 09.04.2025 | 368,60 | 393,30 | 363,90 | 386,90 | 6,00% | 72,00 |
| 08.04.2025 | 368,40 | 377,50 | 361,00 | 365,00 | 0,94% | 190,00 |
| 07.04.2025 | 370,10 | 380,50 | 358,40 | 361,60 | -4,97% | 806,00 |
| 04.04.2025 | 386,00 | 396,10 | 380,50 | 380,50 | -2,29% | 261,00 |
| 03.04.2025 | 395,00 | 406,50 | 385,90 | 389,40 | -3,28% | 585,00 |
| 02.04.2025 | 396,90 | 402,60 | 396,90 | 402,60 | 0,93% | 12,00 |
| 01.04.2025 | 393,90 | 401,50 | 393,90 | 398,90 | 1,89% | 229,00 |
| 31.03.2025 | 399,90 | 399,90 | 391,20 | 391,50 | -2,22% | 87,00 |
| 28.03.2025 | 399,50 | 406,10 | 399,10 | 400,40 | 0,00% | 700,00 |
| 27.03.2025 | 376,50 | 400,40 | 372,10 | 400,40 | 4,63% | 562,00 |
| 26.03.2025 | 400,40 | 400,40 | 381,90 | 382,70 | -5,01% | 200,00 |
| 25.03.2025 | 403,50 | 404,90 | 401,00 | 402,90 | -0,59% | 66,00 |
| 24.03.2025 | 405,80 | 407,60 | 396,50 | 405,30 | 0,30% | 271,00 |
| 21.03.2025 | 409,00 | 409,30 | 400,00 | 404,10 | -1,22% | 81,00 |
| 20.03.2025 | 413,20 | 416,60 | 409,10 | 409,10 | -1,02% | 59,00 |
| 19.03.2025 | 410,50 | 414,60 | 410,40 | 413,30 | 0,32% | 137,00 |
| 18.03.2025 | 420,00 | 420,00 | 407,00 | 412,00 | -1,58% | 134,00 |
| 17.03.2025 | 412,90 | 418,60 | 409,00 | 418,60 | 1,38% | 301,00 |
| 14.03.2025 | 405,60 | 414,90 | 405,10 | 412,90 | 1,20% | 38,00 |
| 13.03.2025 | 410,30 | 414,60 | 404,70 | 408,00 | -1,69% | 113,00 |
| 12.03.2025 | 408,10 | 416,00 | 403,40 | 415,00 | 2,09% | 117,00 |
| 11.03.2025 | 411,10 | 411,10 | 396,20 | 406,50 | 0,79% | 124,00 |
| 10.03.2025 | 410,80 | 414,80 | 401,00 | 403,30 | -2,58% | 3.742,00 |
| 07.03.2025 | 411,00 | 419,50 | 406,70 | 414,00 | -0,96% | 169,00 |
| 06.03.2025 | 428,00 | 428,00 | 412,00 | 418,00 | -2,38% | 191,00 |
| 05.03.2025 | 433,30 | 436,60 | 420,40 | 428,20 | -1,61% | 129,00 |
| 04.03.2025 | 440,60 | 441,10 | 429,90 | 435,20 | -1,72% | 320,00 |
| 03.03.2025 | 443,20 | 457,10 | 442,80 | 442,80 | -0,83% | 122,00 |
| 28.02.2025 | 445,60 | 448,40 | 437,80 | 446,50 | 0,34% | 270,00 |
| 27.02.2025 | 462,80 | 462,80 | 439,90 | 445,00 | -4,61% | 728,00 |
| 26.02.2025 | 480,70 | 483,40 | 460,00 | 466,50 | -2,71% | 151,00 |
| 25.02.2025 | 475,00 | 484,50 | 464,00 | 479,50 | -0,46% | 59,00 |
| 24.02.2025 | 480,20 | 483,90 | 479,70 | 481,70 | 1,03% | 68,00 |
| 21.02.2025 | 480,40 | 484,10 | 476,80 | 476,80 | -1,26% | 44,00 |
| 20.02.2025 | 477,00 | 483,40 | 477,00 | 482,90 | 0,27% | 17,00 |
| 19.02.2025 | 475,60 | 485,60 | 475,60 | 481,60 | -0,25% | 54,00 |
| 18.02.2025 | 495,00 | 495,00 | 481,30 | 482,80 | -0,90% | 259,00 |
| 17.02.2025 | 479,20 | 487,60 | 478,70 | 487,20 | 1,73% | 96,00 |
| 14.02.2025 | 462,70 | 481,80 | 462,70 | 478,90 | 1,23% | 128,00 |
| 13.02.2025 | 465,00 | 475,20 | 465,00 | 473,10 | 2,07% | 62,00 |
| 12.02.2025 | 462,00 | 465,00 | 454,00 | 463,50 | 1,27% | 417,00 |
| 11.02.2025 | 442,50 | 460,30 | 442,50 | 457,70 | 2,85% | 165,00 |
| 10.02.2025 | 435,00 | 445,00 | 434,80 | 445,00 | 2,30% | 199,00 |
| 07.02.2025 | 448,10 | 448,10 | 435,00 | 435,00 | -2,33% | 93,00 |
| 06.02.2025 | 442,90 | 451,00 | 442,90 | 445,40 | 0,32% | 44,00 |
| 05.02.2025 | 445,70 | 445,70 | 436,60 | 444,00 | 0,98% | 221,00 |
| 04.02.2025 | 415,00 | 445,00 | 410,20 | 439,70 | 5,49% | 203,00 |
| 03.02.2025 | 407,00 | 416,80 | 402,20 | 416,80 | 0,87% | 64,00 |
| 31.01.2025 | 415,70 | 419,20 | 413,20 | 413,20 | 0,22% | 47,00 |
| 30.01.2025 | 411,50 | 412,90 | 408,10 | 412,30 | -0,10% | 61,00 |
| 29.01.2025 | 413,10 | 414,90 | 412,70 | 412,70 | 0,68% | 107,00 |
| 28.01.2025 | 410,00 | 415,60 | 409,30 | 409,90 | 0,47% | 107,00 |
| 27.01.2025 | 406,00 | 408,00 | 404,00 | 408,00 | -0,68% | 31,00 |
| 24.01.2025 | 410,60 | 412,80 | 410,30 | 410,80 | 0,02% | 11,00 |
| 23.01.2025 | 415,50 | 415,50 | 408,20 | 410,70 | -1,16% | 44,00 |
| 22.01.2025 | 425,00 | 425,00 | 415,50 | 415,50 | -1,42% | 93,00 |
| 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 |