392,500€
-0,18%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 391,35 | 396,00 | 390,75 | 392,30 | -0,23% | - |
| 24.04.2024 | 396,00 | 397,00 | 392,10 | 393,20 | -0,35% | 822,00 |
| 23.04.2024 | 384,30 | 394,60 | 384,10 | 394,60 | 3,00% | 320,00 |
| 22.04.2024 | 389,60 | 389,60 | 379,00 | 383,10 | -0,85% | 1.122,00 |
| 19.04.2024 | 386,50 | 392,00 | 384,20 | 386,40 | -1,55% | 903,00 |
| 18.04.2024 | 391,80 | 392,50 | 387,60 | 392,50 | 0,77% | 840,00 |
| 17.04.2024 | 389,00 | 394,20 | 386,50 | 389,50 | 0,54% | 742,00 |
| 16.04.2024 | 384,00 | 389,80 | 383,50 | 387,40 | -0,64% | 884,00 |
| 15.04.2024 | 390,90 | 396,00 | 388,20 | 389,90 | 0,65% | 846,00 |
| 12.04.2024 | 392,00 | 394,50 | 385,90 | 387,40 | -0,82% | 754,00 |
| 11.04.2024 | 389,60 | 392,40 | 386,00 | 390,60 | -0,03% | 394,00 |
| 10.04.2024 | 388,20 | 392,60 | 384,10 | 390,70 | 1,30% | 307,00 |
| 09.04.2024 | 387,30 | 387,50 | 383,50 | 385,70 | -1,36% | 686,00 |
| 08.04.2024 | 387,00 | 392,60 | 386,70 | 391,00 | 1,11% | 1.155,00 |
| 05.04.2024 | 380,80 | 387,10 | 380,80 | 386,70 | -0,15% | 1.778,00 |
| 04.04.2024 | 385,20 | 388,20 | 382,00 | 387,30 | -0,26% | 2.710,00 |
| 03.04.2024 | 389,40 | 389,40 | 381,00 | 388,30 | -0,89% | 3.438,00 |
| 02.04.2024 | 403,80 | 405,00 | 391,80 | 391,80 | -3,09% | 971,00 |
| 28.03.2024 | 405,80 | 406,40 | 403,50 | 404,30 | -0,52% | 772,00 |
| 27.03.2024 | 406,80 | 409,70 | 405,90 | 406,40 | 0,22% | 889,00 |
| 26.03.2024 | 404,90 | 408,10 | 404,50 | 405,50 | -0,07% | 559,00 |
| 25.03.2024 | 405,80 | 407,60 | 403,50 | 405,80 | 1,22% | 1.023,00 |
| 22.03.2024 | 397,50 | 401,30 | 397,50 | 400,90 | 0,45% | 1.986,00 |
| 21.03.2024 | 400,80 | 400,80 | 394,00 | 399,10 | 0,10% | 2.048,00 |
| 20.03.2024 | 396,50 | 400,00 | 395,90 | 398,70 | 0,15% | 2.766,00 |
| 19.03.2024 | 394,80 | 398,10 | 392,70 | 398,10 | 1,27% | 1.430,00 |
| 18.03.2024 | 389,10 | 393,10 | 388,10 | 393,10 | 1,45% | 2.478,00 |
| 15.03.2024 | 386,20 | 389,40 | 384,50 | 387,50 | 0,36% | 1.469,00 |
| 14.03.2024 | 389,20 | 389,30 | 386,10 | 386,10 | -0,28% | 684,00 |
| 13.03.2024 | 387,00 | 388,10 | 385,50 | 387,20 | -0,10% | 385,00 |
| 12.03.2024 | 380,50 | 387,60 | 378,50 | 387,60 | 1,95% | 1.307,00 |
| 11.03.2024 | 384,00 | 384,50 | 379,80 | 380,20 | -1,81% | 915,00 |
| 08.03.2024 | 385,10 | 388,80 | 383,40 | 387,20 | 1,15% | 1.234,00 |
| 07.03.2024 | 379,90 | 387,00 | 378,50 | 382,80 | 0,63% | 2.989,00 |
| 06.03.2024 | 379,30 | 380,70 | 378,00 | 380,40 | 0,05% | 1.231,00 |
| 05.03.2024 | 378,60 | 381,50 | 375,50 | 380,20 | -0,18% | 6.194,00 |
| 04.03.2024 | 384,20 | 385,10 | 377,00 | 380,90 | -2,93% | 8.352,00 |
| 01.03.2024 | 393,50 | 394,50 | 390,00 | 392,40 | 0,74% | 1.970,00 |
| 29.02.2024 | 395,50 | 398,40 | 386,30 | 389,50 | -1,27% | 2.591,00 |
| 28.02.2024 | 388,20 | 395,20 | 388,20 | 394,50 | 1,36% | 1.552,00 |
| 27.02.2024 | 388,20 | 391,90 | 383,50 | 389,20 | 1,09% | 1.648,00 |
| 26.02.2024 | 385,20 | 387,80 | 381,80 | 385,00 | -0,21% | 1.402,00 |
| 23.02.2024 | 383,40 | 386,10 | 382,00 | 385,80 | 1,45% | 2.506,00 |
| 22.02.2024 | 372,60 | 380,50 | 371,40 | 380,30 | 3,17% | 2.748,00 |
| 21.02.2024 | 363,20 | 368,60 | 362,20 | 368,60 | 1,63% | 947,00 |
| 20.02.2024 | 361,30 | 362,70 | 359,80 | 362,70 | 0,50% | 1.496,00 |
| 19.02.2024 | 360,10 | 362,10 | 359,70 | 360,90 | -0,44% | 948,00 |
| 16.02.2024 | 362,80 | 364,90 | 362,20 | 362,50 | 0,72% | 794,00 |
| 15.02.2024 | 357,30 | 361,30 | 356,80 | 359,90 | 1,15% | 800,00 |
| 14.02.2024 | 352,80 | 356,00 | 352,10 | 355,80 | 0,57% | 939,00 |
| 13.02.2024 | 360,40 | 360,40 | 351,90 | 353,80 | -1,86% | 2.022,00 |
| 12.02.2024 | 365,50 | 365,50 | 360,50 | 360,50 | -0,44% | 1.933,00 |
| 09.02.2024 | 356,70 | 362,50 | 356,70 | 362,10 | 2,09% | 1.226,00 |
| 08.02.2024 | 353,50 | 354,70 | 351,20 | 354,70 | -0,23% | 1.185,00 |
| 07.02.2024 | 351,80 | 359,20 | 351,80 | 355,50 | 1,20% | 1.160,00 |
| 06.02.2024 | 348,20 | 351,50 | 345,10 | 351,30 | 1,47% | 1.218,00 |
| 05.02.2024 | 347,50 | 348,70 | 343,60 | 346,20 | -0,37% | 1.249,00 |
| 02.02.2024 | 356,00 | 358,90 | 344,80 | 347,50 | -1,84% | 3.205,00 |
| 01.02.2024 | 322,10 | 354,00 | 317,30 | 354,00 | 9,29% | 7.791,00 |
| 31.01.2024 | 323,00 | 327,00 | 322,40 | 323,90 | 0,28% | 1.662,00 |
| 30.01.2024 | 319,00 | 323,00 | 318,50 | 323,00 | 2,28% | 1.234,00 |
| 29.01.2024 | 314,00 | 315,80 | 312,10 | 315,80 | 0,83% | 989,00 |
| 26.01.2024 | 309,30 | 313,90 | 309,20 | 313,20 | 2,12% | 665,00 |
| 25.01.2024 | 307,60 | 307,80 | 305,60 | 306,70 | -0,68% | 283,00 |
| 24.01.2024 | 307,80 | 310,00 | 304,70 | 308,80 | 0,92% | 590,00 |
| 23.01.2024 | 311,40 | 311,40 | 305,20 | 306,00 | -1,99% | 2.559,00 |
| 22.01.2024 | 322,50 | 322,50 | 311,40 | 312,20 | -2,32% | 1.820,00 |
| 19.01.2024 | 320,90 | 320,90 | 318,00 | 319,60 | 0,09% | 691,00 |
| 18.01.2024 | 316,00 | 319,60 | 316,00 | 319,30 | 0,98% | 271,00 |
| 17.01.2024 | 315,90 | 316,90 | 314,20 | 316,20 | -0,88% | 500,00 |
| 16.01.2024 | 311,50 | 319,20 | 310,80 | 319,00 | 1,40% | 2.184,00 |
| 15.01.2024 | 317,90 | 319,40 | 313,80 | 314,60 | -1,44% | 2.179,00 |
| 12.01.2024 | 319,10 | 321,50 | 317,50 | 319,20 | 0,44% | 1.985,00 |
| 11.01.2024 | 320,20 | 324,00 | 317,80 | 317,80 | 0,32% | 1.215,00 |
| 10.01.2024 | 315,40 | 318,40 | 315,40 | 316,80 | 1,05% | 1.307,00 |
| 09.01.2024 | 312,50 | 315,90 | 312,50 | 313,50 | 0,74% | 1.068,00 |
| 08.01.2024 | 305,00 | 311,20 | 305,00 | 311,20 | 1,67% | 1.296,00 |
| 05.01.2024 | 303,00 | 307,10 | 303,00 | 306,10 | -0,36% | 1.004,00 |
| 04.01.2024 | 305,80 | 310,70 | 305,80 | 307,20 | 0,42% | 735,00 |
| 03.01.2024 | 307,50 | 307,50 | 303,50 | 305,90 | -0,55% | 1.425,00 |
| 02.01.2024 | 308,80 | 310,00 | 304,40 | 307,60 | 0,10% | 1.122,00 |
| 29.12.2023 | 307,00 | 308,30 | 306,30 | 307,30 | 0,89% | 674,00 |
| 28.12.2023 | 306,00 | 306,00 | 304,30 | 304,60 | 0,07% | 352,00 |
| 27.12.2023 | 305,40 | 308,40 | 304,10 | 304,40 | -0,29% | 1.256,00 |
| 22.12.2023 | 307,60 | 307,60 | 304,80 | 305,30 | -0,59% | 3.168,00 |
| 21.12.2023 | 313,50 | 313,50 | 305,50 | 307,10 | -2,29% | 2.303,00 |
| 20.12.2023 | 316,30 | 317,40 | 314,30 | 314,30 | -1,07% | 806,00 |
| 19.12.2023 | 316,90 | 317,70 | 314,00 | 317,70 | 0,19% | 1.611,00 |
| 18.12.2023 | 324,80 | 324,80 | 315,30 | 317,10 | -3,21% | 2.479,00 |
| 15.12.2023 | 333,80 | 336,20 | 327,60 | 327,60 | -1,24% | 516,00 |
| 14.12.2023 | 342,00 | 342,00 | 329,10 | 331,70 | -2,12% | 1.619,00 |
| 13.12.2023 | 339,80 | 342,50 | 338,90 | 338,90 | -1,11% | 734,00 |
| 12.12.2023 | 344,70 | 345,90 | 342,70 | 342,70 | -0,44% | 531,00 |
| 11.12.2023 | 340,40 | 345,00 | 340,00 | 344,20 | 0,97% | 547,00 |
| 08.12.2023 | 336,20 | 340,90 | 336,20 | 340,90 | 1,22% | 354,00 |
| 07.12.2023 | 336,20 | 339,30 | 335,80 | 336,80 | -0,15% | 882,00 |
| 06.12.2023 | 337,00 | 339,00 | 335,30 | 337,30 | 0,66% | 1.341,00 |
| 05.12.2023 | 328,00 | 335,10 | 327,80 | 335,10 | 2,45% | 626,00 |
| 04.12.2023 | 326,60 | 328,10 | 324,60 | 327,10 | -0,55% | 1.282,00 |
| 01.12.2023 | 329,50 | 330,50 | 327,70 | 328,90 | -0,54% | 1.019,00 |