383,130$
-0,52%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 384,18 | 387,00 | 381,89 | 382,80 | -0,61% | 538.985,00 |
| 25.11.2025 | 381,83 | 388,90 | 381,25 | 385,14 | 0,93% | 653.784,00 |
| 24.11.2025 | 390,45 | 391,06 | 381,07 | 381,58 | -1,96% | 1.085.704,00 |
| 21.11.2025 | 390,53 | 390,75 | 387,27 | 389,19 | 1,58% | 786.555,00 |
| 20.11.2025 | 393,98 | 393,98 | 383,02 | 383,15 | -1,71% | 566.055,00 |
| 19.11.2025 | 394,75 | 394,75 | 389,36 | 389,83 | -2,01% | 504.222,00 |
| 18.11.2025 | 399,12 | 399,73 | 394,40 | 397,83 | -1,86% | 585.699,00 |
| 17.11.2025 | 408,57 | 412,23 | 404,34 | 405,38 | -2,82% | 728.319,00 |
| 14.11.2025 | 414,92 | 419,53 | 413,84 | 417,16 | -0,16% | 571.725,00 |
| 13.11.2025 | 420,87 | 425,19 | 417,37 | 417,81 | -0,41% | 624.512,00 |
| 12.11.2025 | 430,85 | 432,36 | 418,43 | 419,52 | -0,70% | 977.244,00 |
| 11.11.2025 | 417,89 | 423,44 | 417,78 | 422,46 | 2,69% | 866.631,00 |
| 10.11.2025 | 412,29 | 414,75 | 411,08 | 411,40 | -0,45% | 540.999,00 |
| 07.11.2025 | 407,00 | 413,39 | 406,30 | 413,26 | 1,88% | 627.142,00 |
| 06.11.2025 | 407,67 | 409,30 | 402,51 | 405,62 | -0,26% | 818.743,00 |
| 05.11.2025 | 405,51 | 409,05 | 403,96 | 406,67 | 1,82% | 740.903,00 |
| 04.11.2025 | 395,68 | 406,95 | 395,19 | 399,39 | 1,88% | 1.568.443,00 |
| 03.11.2025 | 396,16 | 397,14 | 390,33 | 392,03 | -2,95% | 934.891,00 |
| 31.10.2025 | 400,00 | 404,95 | 397,45 | 403,95 | 2,01% | 1.015.797,00 |
| 30.10.2025 | 388,23 | 396,74 | 387,33 | 396,00 | 1,16% | 585.663,00 |
| 29.10.2025 | 398,01 | 398,68 | 389,15 | 391,44 | -2,69% | 1.041.800,00 |
| 28.10.2025 | 405,00 | 405,69 | 399,55 | 402,27 | -1,27% | 685.900,00 |
| 27.10.2025 | 409,73 | 409,94 | 407,09 | 407,46 | -0,21% | 441.998,00 |
| 24.10.2025 | 408,97 | 411,39 | 407,55 | 408,31 | 1,36% | 710.314,00 |
| 23.10.2025 | 398,80 | 404,87 | 397,33 | 402,85 | 2,23% | 648.843,00 |
| 22.10.2025 | 399,12 | 399,49 | 392,17 | 394,06 | -1,60% | 948.574,00 |
| 21.10.2025 | 398,45 | 401,22 | 395,67 | 400,46 | 0,54% | 736.254,00 |
| 20.10.2025 | 395,70 | 399,05 | 393,84 | 398,31 | -0,19% | 642.369,00 |
| 17.10.2025 | 393,00 | 400,85 | 391,55 | 399,08 | 1,69% | 1.154.826,00 |
| 16.10.2025 | 393,37 | 400,28 | 390,78 | 392,46 | 0,74% | 1.362.380,00 |
| 15.10.2025 | 381,13 | 391,76 | 379,69 | 389,56 | 1,93% | 1.477.979,00 |
| 14.10.2025 | 375,79 | 386,61 | 372,31 | 382,19 | 0,92% | 1.835.201,00 |
| 13.10.2025 | 386,71 | 387,14 | 377,64 | 378,72 | -4,30% | 2.616.725,00 |
| 10.10.2025 | 412,24 | 412,98 | 393,38 | 395,72 | -2,86% | 2.619.622,00 |
| 09.10.2025 | 418,89 | 422,90 | 402,86 | 407,38 | -14,99% | 4.847.851,00 |
| 08.10.2025 | 489,36 | 490,54 | 477,01 | 479,21 | -2,37% | 488.187,00 |
| 07.10.2025 | 492,90 | 495,00 | 488,98 | 490,86 | -0,14% | 407.766,00 |
| 06.10.2025 | 499,96 | 501,40 | 490,47 | 491,53 | -1,92% | 437.707,00 |
| 03.10.2025 | 496,94 | 503,72 | 496,33 | 501,15 | -0,58% | 59.253,00 |
| 02.10.2025 | 501,59 | 504,49 | 496,41 | 504,09 | 2,83% | 482.540,00 |
| 01.10.2025 | 482,45 | 490,99 | 481,75 | 490,24 | 1,03% | 375.049,00 |
| 30.09.2025 | 482,10 | 485,52 | 480,80 | 485,22 | 0,66% | 229.863,00 |
| 29.09.2025 | 481,55 | 483,11 | 480,11 | 482,04 | 1,41% | 248.872,00 |
| 26.09.2025 | 474,10 | 476,07 | 472,22 | 475,36 | 0,46% | 183.755,00 |
| 25.09.2025 | 475,05 | 476,14 | 468,83 | 473,17 | -1,55% | 353.579,00 |
| 24.09.2025 | 479,80 | 481,52 | 477,94 | 480,60 | -1,21% | 324.882,00 |
| 23.09.2025 | 487,49 | 491,01 | 484,87 | 486,50 | 1,83% | 424.733,00 |
| 22.09.2025 | 474,10 | 479,45 | 473,70 | 477,74 | -0,39% | 326.724,00 |
| 19.09.2025 | 482,23 | 482,45 | 475,01 | 479,59 | -0,86% | 456.656,00 |
| 18.09.2025 | 476,30 | 485,09 | 475,60 | 483,77 | 2,92% | 365.396,00 |
| 17.09.2025 | 470,90 | 473,50 | 467,47 | 470,03 | -2,14% | 386.176,00 |
| 16.09.2025 | 488,58 | 488,71 | 480,14 | 480,33 | 0,29% | 301.377,00 |
| 15.09.2025 | 478,27 | 479,81 | 475,11 | 478,94 | 0,20% | 241.547,00 |
| 12.09.2025 | 476,56 | 479,10 | 476,00 | 478,00 | -0,28% | 158.821,00 |
| 11.09.2025 | 475,71 | 481,38 | 475,07 | 479,36 | 1,21% | 210.245,00 |
| 10.09.2025 | 478,33 | 481,23 | 472,66 | 473,62 | -1,25% | 321.220,00 |
| 09.09.2025 | 477,56 | 480,52 | 473,43 | 479,62 | 0,14% | 310.159,00 |
| 08.09.2025 | 484,00 | 485,78 | 478,57 | 478,97 | -2,01% | 464.383,00 |
| 05.09.2025 | 493,84 | 497,20 | 488,63 | 488,77 | -1,30% | 279.304,00 |
| 04.09.2025 | 494,65 | 498,70 | 494,65 | 495,19 | 0,07% | 330.895,00 |
| 03.09.2025 | 492,00 | 495,69 | 490,30 | 494,82 | 0,56% | 319.056,00 |
| 02.09.2025 | 482,90 | 492,23 | 482,30 | 492,08 | 3,12% | 405.523,00 |
| 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 |