329,675€
0,76%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 324,15 | 333,85 | 323,80 | 333,85 | 2,03% | 33,00 |
| 09.07.2026 | 327,00 | 327,20 | 323,85 | 327,20 | 0,32% | 74,00 |
| 08.07.2026 | 340,65 | 340,65 | 326,15 | 326,15 | -4,23% | 23,00 |
| 07.07.2026 | 342,00 | 349,45 | 340,55 | 340,55 | 1,04% | 116,00 |
| 06.07.2026 | 337,10 | 339,50 | 337,05 | 337,05 | 0,61% | 216,00 |
| 03.07.2026 | 333,90 | 335,00 | 331,60 | 335,00 | 0,60% | 199,00 |
| 02.07.2026 | 333,00 | 335,00 | 329,20 | 333,00 | -0,09% | 103,00 |
| 01.07.2026 | 329,00 | 333,30 | 321,80 | 333,30 | 3,40% | 18,00 |
| 30.06.2026 | 320,85 | 322,35 | 318,95 | 322,35 | 0,28% | - |
| 29.06.2026 | 315,55 | 325,10 | 315,55 | 321,45 | -0,83% | 426,00 |
| 26.06.2026 | 306,85 | 324,15 | 306,85 | 324,15 | 4,56% | 69,00 |
| 25.06.2026 | 306,55 | 310,00 | 306,55 | 310,00 | 1,16% | 11,00 |
| 24.06.2026 | 301,10 | 306,45 | 301,10 | 306,45 | 1,31% | 1,00 |
| 23.06.2026 | 301,00 | 303,50 | 300,95 | 302,50 | -0,87% | 54,00 |
| 22.06.2026 | 307,30 | 307,30 | 302,75 | 305,15 | -0,97% | 23,00 |
| 19.06.2026 | 310,05 | 316,25 | 308,15 | 308,15 | -0,72% | 357,00 |
| 18.06.2026 | 306,60 | 311,00 | 306,60 | 310,40 | 0,94% | 55,00 |
| 17.06.2026 | 313,15 | 316,05 | 307,50 | 307,50 | -3,23% | 91,00 |
| 16.06.2026 | 320,50 | 321,40 | 317,70 | 317,75 | -0,89% | 79,00 |
| 15.06.2026 | 316,05 | 321,50 | 316,05 | 320,60 | 5,44% | 71,00 |
| 12.06.2026 | 313,55 | 317,15 | 304,05 | 304,05 | -3,09% | 24,00 |
| 11.06.2026 | 298,15 | 313,75 | 298,15 | 313,75 | 2,70% | 101,00 |
| 10.06.2026 | 300,05 | 311,75 | 300,05 | 305,50 | -2,30% | 130,00 |
| 09.06.2026 | 307,35 | 313,85 | 302,00 | 312,70 | 3,18% | 653,00 |
| 08.06.2026 | 300,00 | 305,00 | 300,00 | 303,05 | 0,28% | 84,00 |
| 05.06.2026 | 298,90 | 304,15 | 298,40 | 302,20 | 0,18% | 29,00 |
| 04.06.2026 | 293,15 | 302,85 | 293,15 | 301,65 | 0,60% | 52,00 |
| 03.06.2026 | 306,55 | 306,55 | 295,45 | 299,85 | -0,33% | 241,00 |
| 02.06.2026 | 301,35 | 305,45 | 297,15 | 300,85 | -0,12% | 135,00 |
| 01.06.2026 | 295,05 | 301,20 | 291,15 | 301,20 | 1,11% | 628,00 |
| 29.05.2026 | 296,50 | 299,85 | 295,75 | 297,90 | -0,28% | 315,00 |
| 28.05.2026 | 288,30 | 298,75 | 283,90 | 298,75 | 3,84% | 268,00 |
| 27.05.2026 | 286,80 | 291,45 | 281,65 | 287,70 | 0,54% | 1.530,00 |
| 26.05.2026 | 293,40 | 293,40 | 284,60 | 286,15 | -6,72% | 530,00 |
| 25.05.2026 | 305,40 | 307,00 | 300,60 | 306,75 | 1,32% | 29,00 |
| 22.05.2026 | 298,75 | 302,75 | 298,75 | 302,75 | 0,92% | 16,00 |
| 21.05.2026 | 289,55 | 300,00 | 289,55 | 300,00 | 2,99% | 60,00 |
| 20.05.2026 | 283,65 | 291,30 | 283,65 | 291,30 | 2,17% | 6,00 |
| 19.05.2026 | 276,40 | 285,10 | 276,40 | 285,10 | 1,88% | 78,00 |
| 18.05.2026 | 278,00 | 279,85 | 272,45 | 279,85 | 1,39% | 120,00 |
| 15.05.2026 | 282,40 | 282,40 | 276,00 | 276,00 | -3,51% | 29,00 |
| 14.05.2026 | 282,90 | 286,05 | 282,90 | 286,05 | 3,32% | 2,00 |
| 13.05.2026 | 283,00 | 283,00 | 276,85 | 276,85 | -0,77% | 129,00 |
| 12.05.2026 | 281,95 | 281,95 | 274,85 | 279,00 | -1,15% | 36,00 |
| 11.05.2026 | 287,25 | 287,25 | 281,80 | 282,25 | -2,89% | 113,00 |
| 08.05.2026 | 285,40 | 291,70 | 285,15 | 290,65 | 0,38% | 43,00 |
| 07.05.2026 | 286,15 | 290,10 | 284,40 | 289,55 | 0,89% | 32,00 |
| 06.05.2026 | 283,25 | 294,50 | 280,00 | 287,00 | 2,50% | 170,00 |
| 05.05.2026 | 284,35 | 294,65 | 277,20 | 280,00 | -4,45% | 91,00 |
| 04.05.2026 | 289,15 | 293,40 | 287,70 | 293,05 | -0,63% | 180,00 |
| 30.04.2026 | 286,15 | 294,90 | 285,50 | 294,90 | 2,48% | 69,00 |
| 29.04.2026 | 291,25 | 291,25 | 287,75 | 287,75 | -2,46% | 7,00 |
| 28.04.2026 | 294,80 | 296,55 | 294,30 | 295,00 | -0,91% | 21,00 |
| 27.04.2026 | 298,25 | 298,30 | 297,20 | 297,70 | -1,28% | 32,00 |
| 24.04.2026 | 300,10 | 301,55 | 299,95 | 301,55 | 0,52% | 25,00 |
| 23.04.2026 | 301,80 | 305,15 | 300,00 | 300,00 | -2,60% | 53,00 |
| 22.04.2026 | 308,70 | 308,70 | 307,35 | 308,00 | -0,81% | 7,00 |
| 21.04.2026 | 311,70 | 314,95 | 310,50 | 310,50 | -2,08% | 42,00 |
| 20.04.2026 | 317,10 | 317,10 | 311,70 | 317,10 | 0,21% | 7.011,00 |
| 17.04.2026 | 300,10 | 323,20 | 300,10 | 316,45 | 2,74% | 35,00 |
| 16.04.2026 | 300,60 | 309,30 | 300,60 | 308,00 | 2,67% | 6,00 |
| 15.04.2026 | 303,10 | 303,20 | 300,00 | 300,00 | -1,98% | 8,00 |
| 14.04.2026 | 300,25 | 306,05 | 300,25 | 306,05 | 1,81% | 44,00 |
| 13.04.2026 | 301,60 | 301,60 | 295,30 | 300,60 | -0,35% | 52,00 |
| 10.04.2026 | 298,45 | 305,45 | 298,45 | 301,65 | -0,51% | 65,00 |
| 09.04.2026 | 299,10 | 303,30 | 296,00 | 303,20 | -0,26% | 105,00 |
| 08.04.2026 | 292,10 | 309,75 | 292,10 | 304,00 | 5,03% | 178,00 |
| 07.04.2026 | 293,05 | 296,90 | 289,45 | 289,45 | -0,57% | 80,00 |
| 02.04.2026 | 294,90 | 294,90 | 290,10 | 291,10 | -1,26% | 145,00 |
| 01.04.2026 | 293,90 | 300,40 | 293,90 | 294,80 | 1,24% | 34,00 |
| 31.03.2026 | 291,30 | 291,30 | 284,90 | 291,20 | 1,46% | 31,00 |
| 30.03.2026 | 277,60 | 292,10 | 275,60 | 287,00 | 2,87% | 164,00 |
| 27.03.2026 | 281,80 | 284,00 | 275,40 | 279,00 | -0,50% | 157,00 |
| 26.03.2026 | 274,90 | 281,00 | 274,90 | 280,40 | 2,07% | 17,00 |
| 25.03.2026 | 279,50 | 283,00 | 274,70 | 274,70 | -1,54% | 93,00 |
| 24.03.2026 | 282,40 | 283,40 | 279,00 | 279,00 | -1,86% | 114,00 |
| 23.03.2026 | 270,60 | 285,20 | 268,90 | 284,30 | 5,49% | 140,00 |
| 20.03.2026 | 280,10 | 280,10 | 269,50 | 269,50 | -2,04% | 457,00 |
| 19.03.2026 | 286,60 | 286,60 | 275,00 | 275,10 | -5,14% | 339,00 |
| 18.03.2026 | 290,80 | 293,70 | 289,80 | 290,00 | -1,33% | 117,00 |
| 17.03.2026 | 286,20 | 295,50 | 286,20 | 293,90 | 0,96% | 35,00 |
| 16.03.2026 | 290,20 | 291,30 | 285,00 | 291,10 | -0,48% | 613,00 |
| 13.03.2026 | 289,60 | 292,70 | 289,00 | 292,50 | -0,10% | 234,00 |
| 12.03.2026 | 294,00 | 294,00 | 291,00 | 292,80 | -1,25% | 65,00 |
| 11.03.2026 | 300,00 | 303,50 | 293,00 | 296,50 | -1,13% | 55,00 |
| 10.03.2026 | 298,90 | 300,60 | 297,80 | 299,90 | 1,66% | 89,00 |
| 09.03.2026 | 297,10 | 297,10 | 290,60 | 295,00 | -1,86% | 288,00 |
| 06.03.2026 | 306,30 | 310,10 | 300,60 | 300,60 | -2,40% | 99,00 |
| 05.03.2026 | 310,80 | 314,20 | 308,00 | 308,00 | -1,53% | 47,00 |
| 04.03.2026 | 304,50 | 315,50 | 304,50 | 312,80 | 3,37% | 38,00 |
| 03.03.2026 | 309,10 | 309,10 | 300,00 | 302,60 | -1,66% | 278,00 |
| 02.03.2026 | 316,00 | 316,00 | 307,70 | 307,70 | -3,27% | 547,00 |
| 27.02.2026 | 319,00 | 320,60 | 317,50 | 318,10 | -0,90% | 167,00 |
| 26.02.2026 | 315,10 | 321,30 | 315,10 | 321,00 | 1,01% | 104,00 |
| 25.02.2026 | 314,30 | 323,30 | 314,30 | 317,80 | 1,11% | 105,00 |
| 24.02.2026 | 303,10 | 319,30 | 303,10 | 314,30 | 3,05% | 88,00 |
| 23.02.2026 | 311,90 | 311,90 | 305,00 | 305,00 | -2,02% | 103,00 |
| 20.02.2026 | 309,70 | 311,30 | 306,90 | 311,30 | -1,11% | 91,00 |
| 19.02.2026 | 312,20 | 314,80 | 304,50 | 314,80 | 0,58% | 118,00 |
| 18.02.2026 | 314,10 | 314,10 | 308,70 | 313,00 | -0,70% | 231,00 |