412,750€
1,02%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 407,40 | 413,35 | 403,90 | 413,15 | 1,11% | - |
| 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 |
| 27.05.2025 | 430,20 | 430,20 | 423,40 | 427,50 | 0,54% | 89,00 |
| 26.05.2025 | 426,00 | 430,00 | 422,60 | 425,20 | 0,76% | 278,00 |
| 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 |