477,870$
-0,23%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 477,12 | 478,28 | 475,22 | 477,21 | -0,37% | 186.886,00 |
| 28.08.2025 | 479,60 | 480,22 | 475,93 | 478,98 | 2,05% | 304.378,00 |
| 27.08.2025 | 472,00 | 474,40 | 468,92 | 469,36 | 0,30% | 219.200,00 |
| 26.08.2025 | 469,61 | 471,26 | 466,38 | 467,94 | 0,09% | 224.268,00 |
| 25.08.2025 | 470,60 | 473,07 | 467,53 | 467,54 | -0,74% | 242.203,00 |
| 22.08.2025 | 469,16 | 476,55 | 468,40 | 471,02 | 0,86% | 319.858,00 |
| 21.08.2025 | 466,19 | 467,08 | 462,08 | 467,02 | -0,30% | 536.836,00 |
| 20.08.2025 | 471,20 | 472,62 | 467,60 | 468,42 | -0,65% | 243.512,00 |
| 19.08.2025 | 467,75 | 473,43 | 466,95 | 471,50 | 1,80% | 381.110,00 |
| 18.08.2025 | 460,55 | 464,13 | 459,78 | 463,17 | 0,57% | 302.662,00 |
| 15.08.2025 | 465,76 | 466,86 | 459,62 | 460,55 | -0,84% | 314.123,00 |
| 14.08.2025 | 454,46 | 465,10 | 454,41 | 464,43 | 2,93% | 764.985,00 |
| 13.08.2025 | 448,94 | 452,35 | 446,54 | 451,21 | 1,13% | 468.250,00 |
| 12.08.2025 | 441,13 | 447,66 | 440,00 | 446,16 | 1,09% | 351.860,00 |
| 11.08.2025 | 444,70 | 445,53 | 440,75 | 441,35 | -0,56% | 318.711,00 |
| 08.08.2025 | 448,77 | 449,91 | 442,64 | 443,84 | -1,08% | 480.374,00 |
| 07.08.2025 | 442,65 | 449,42 | 441,42 | 448,68 | 1,30% | 633.926,00 |
| 06.08.2025 | 439,19 | 443,70 | 437,71 | 442,92 | 0,26% | 466.347,00 |
| 05.08.2025 | 445,21 | 449,99 | 441,76 | 441,79 | 0,79% | 821.169,00 |
| 04.08.2025 | 436,28 | 441,93 | 435,29 | 438,32 | 0,48% | 924.591,00 |
| 01.08.2025 | 429,38 | 441,61 | 428,01 | 436,24 | -1,61% | 1.678.038,00 |
| 31.07.2025 | 456,27 | 458,66 | 431,99 | 443,39 | -11,11% | 2.309.262,00 |
| 30.07.2025 | 503,15 | 505,54 | 496,66 | 498,79 | -1,31% | 298.058,00 |
| 29.07.2025 | 509,26 | 509,82 | 505,42 | 505,42 | -0,37% | 227.868,00 |
| 28.07.2025 | 514,90 | 515,00 | 506,61 | 507,31 | -2,00% | 246.957,00 |
| 25.07.2025 | 513,94 | 519,10 | 512,34 | 517,65 | 0,28% | 271.772,00 |
| 24.07.2025 | 515,57 | 518,79 | 514,83 | 516,20 | -0,26% | 215.045,00 |
| 23.07.2025 | 510,62 | 517,57 | 505,92 | 517,56 | 3,34% | 390.328,00 |
| 22.07.2025 | 507,17 | 507,55 | 500,00 | 500,81 | -1,29% | 231.229,00 |
| 21.07.2025 | 506,52 | 510,38 | 503,29 | 507,34 | 0,38% | 195.987,00 |
| 18.07.2025 | 508,25 | 510,59 | 504,13 | 505,40 | -0,16% | 372.305,00 |
| 17.07.2025 | 502,89 | 508,26 | 500,45 | 506,19 | 0,18% | 475.368,00 |
| 16.07.2025 | 492,77 | 506,14 | 492,64 | 505,30 | 3,73% | 552.130,00 |
| 15.07.2025 | 491,77 | 491,85 | 485,00 | 487,11 | -0,24% | 222.443,00 |
| 14.07.2025 | 487,28 | 490,88 | 486,54 | 488,29 | -0,48% | 220.238,00 |
| 11.07.2025 | 493,61 | 494,98 | 490,37 | 490,66 | -1,46% | 268.265,00 |
| 10.07.2025 | 494,86 | 499,06 | 493,00 | 497,94 | 1,41% | 316.219,00 |
| 09.07.2025 | 489,44 | 491,12 | 487,25 | 491,01 | 0,40% | 185.440,00 |
| 08.07.2025 | 485,98 | 491,56 | 485,98 | 489,03 | 0,56% | 358.512,00 |
| 07.07.2025 | 485,20 | 488,58 | 484,04 | 486,32 | -0,79% | 262.769,00 |
| 03.07.2025 | 491,19 | 492,44 | 489,15 | 490,20 | -0,28% | 201.602,00 |
| 02.07.2025 | 487,82 | 491,60 | 484,98 | 491,56 | 0,45% | 288.036,00 |
| 01.07.2025 | 487,06 | 490,98 | 484,87 | 489,37 | -0,28% | 353.872,00 |
| 30.06.2025 | 489,72 | 491,13 | 487,37 | 490,74 | -0,07% | 339.528,00 |
| 27.06.2025 | 482,00 | 494,97 | 481,46 | 491,10 | 2,84% | 488.757,00 |
| 26.06.2025 | 469,67 | 477,72 | 466,20 | 477,54 | 0,51% | 528.893,00 |
| 25.06.2025 | 478,00 | 478,77 | 473,26 | 475,12 | 0,57% | 284.223,00 |
| 24.06.2025 | 461,70 | 475,47 | 460,67 | 472,42 | 2,46% | 436.287,00 |
| 23.06.2025 | 453,99 | 461,17 | 453,22 | 461,08 | 0,44% | 231.087,00 |
| 20.06.2025 | 459,83 | 461,11 | 457,81 | 459,05 | -0,32% | 177.957,00 |
| 18.06.2025 | 461,87 | 462,90 | 458,95 | 460,51 | -0,03% | 212.597,00 |
| 17.06.2025 | 464,56 | 466,08 | 458,97 | 460,65 | -0,89% | 247.981,00 |
| 16.06.2025 | 467,61 | 470,57 | 464,51 | 464,81 | 0,30% | 256.110,00 |
| 13.06.2025 | 464,60 | 468,09 | 461,10 | 463,44 | -1,95% | 646.378,00 |
| 12.06.2025 | 478,00 | 480,18 | 471,31 | 472,66 | -2,02% | 471.075,00 |
| 11.06.2025 | 487,71 | 489,08 | 481,16 | 482,39 | -0,82% | 374.555,00 |
| 10.06.2025 | 488,33 | 489,13 | 483,43 | 486,39 | 1,52% | 554.267,00 |
| 09.06.2025 | 481,29 | 481,29 | 478,23 | 479,12 | -0,72% | 211.536,00 |
| 06.06.2025 | 481,14 | 485,13 | 481,14 | 482,61 | 0,47% | 217.201,00 |
| 05.06.2025 | 481,79 | 483,41 | 479,11 | 480,36 | -0,12% | 220.509,00 |
| 04.06.2025 | 478,55 | 482,10 | 477,43 | 480,96 | 1,10% | 273.127,00 |
| 03.06.2025 | 474,21 | 477,67 | 473,87 | 475,74 | -0,90% | 358.025,00 |
| 02.06.2025 | 475,75 | 480,29 | 473,71 | 480,08 | 0,28% | 306.400,00 |
| 30.05.2025 | 480,31 | 481,27 | 474,60 | 478,76 | -0,05% | 321.636,00 |
| 29.05.2025 | 476,77 | 479,60 | 475,51 | 479,02 | 0,76% | 231.076,00 |
| 28.05.2025 | 478,20 | 479,49 | 474,87 | 475,40 | -1,67% | 278.252,00 |
| 27.05.2025 | 484,20 | 484,37 | 478,27 | 483,47 | 1,52% | 439.148,00 |
| 23.05.2025 | 476,20 | 478,55 | 474,37 | 476,22 | -3,07% | 487.425,00 |
| 22.05.2025 | 492,71 | 494,07 | 490,61 | 491,30 | -0,97% | 278.982,00 |
| 21.05.2025 | 500,48 | 503,10 | 495,83 | 496,12 | -0,58% | 302.837,00 |
| 20.05.2025 | 497,82 | 501,07 | 497,74 | 499,02 | 0,28% | 195.930,00 |
| 19.05.2025 | 492,84 | 497,92 | 492,73 | 497,63 | -0,22% | 185.676,00 |
| 16.05.2025 | 497,79 | 499,33 | 496,20 | 498,74 | 0,80% | 184.124,00 |
| 15.05.2025 | 494,05 | 496,54 | 492,00 | 494,79 | -0,17% | 224.432,00 |
| 14.05.2025 | 496,67 | 498,88 | 493,23 | 495,65 | 0,97% | 305.003,00 |
| 13.05.2025 | 491,70 | 492,26 | 489,58 | 490,88 | 0,85% | 334.310,00 |
| 12.05.2025 | 492,52 | 493,05 | 482,99 | 486,76 | -0,31% | 351.833,00 |
| 09.05.2025 | 486,28 | 489,01 | 485,25 | 488,28 | 1,57% | 269.909,00 |
| 08.05.2025 | 484,25 | 487,28 | 480,71 | 480,71 | 0,83% | 335.844,00 |
| 07.05.2025 | 470,55 | 478,41 | 469,74 | 476,74 | 0,55% | 281.547,00 |
| 06.05.2025 | 470,75 | 477,29 | 468,45 | 474,14 | 1,65% | 432.085,00 |
| 05.05.2025 | 467,17 | 468,83 | 463,60 | 466,46 | 0,78% | 306.698,00 |
| 02.05.2025 | 463,95 | 466,82 | 462,18 | 462,84 | 0,59% | 408.431,00 |
| 01.05.2025 | 462,57 | 464,68 | 458,95 | 460,12 | -0,36% | 247.405,00 |
| 30.04.2025 | 453,55 | 461,92 | 449,32 | 461,78 | -0,21% | 361.401,00 |
| 29.04.2025 | 457,94 | 463,31 | 457,90 | 462,74 | 0,99% | 252.007,00 |
| 28.04.2025 | 455,30 | 458,52 | 452,46 | 458,20 | -0,56% | 330.368,00 |
| 25.04.2025 | 458,27 | 460,98 | 456,06 | 460,80 | 0,87% | 250.169,00 |
| 24.04.2025 | 454,33 | 456,99 | 452,57 | 456,82 | 3,43% | 415.189,00 |
| 23.04.2025 | 446,08 | 448,58 | 439,75 | 441,68 | -1,23% | 339.014,00 |
| 22.04.2025 | 445,05 | 449,88 | 444,17 | 447,16 | 2,85% | 361.530,00 |
| 21.04.2025 | 436,82 | 437,27 | 430,54 | 434,76 | -1,18% | 238.453,00 |
| 17.04.2025 | 439,49 | 441,61 | 435,56 | 439,97 | 1,67% | 239.653,00 |
| 16.04.2025 | 433,46 | 436,93 | 429,88 | 432,75 | -0,28% | 340.703,00 |
| 15.04.2025 | 434,07 | 437,74 | 431,57 | 433,98 | 1,04% | 266.251,00 |
| 14.04.2025 | 429,07 | 434,75 | 426,44 | 429,53 | 0,22% | 434.268,00 |
| 11.04.2025 | 418,35 | 428,86 | 415,47 | 428,58 | 1,13% | 613.099,00 |
| 10.04.2025 | 421,87 | 427,94 | 413,00 | 423,81 | -1,90% | 616.241,00 |
| 09.04.2025 | 405,29 | 434,04 | 397,80 | 432,00 | 8,58% | 1.022.241,00 |
| 08.04.2025 | 408,80 | 413,23 | 393,35 | 397,86 | -0,21% | 1.005.832,00 |