398,850€
0,87%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 397,95 | 401,05 | 397,45 | 398,75 | 0,85% | 433,00 |
| 02.05.2024 | 389,30 | 397,75 | 384,90 | 395,40 | 1,46% | 522,00 |
| 30.04.2024 | 392,90 | 394,50 | 386,40 | 389,70 | -1,03% | 293,00 |
| 29.04.2024 | 396,60 | 396,60 | 390,60 | 393,75 | -0,33% | 410,00 |
| 26.04.2024 | 386,50 | 395,40 | 385,00 | 395,05 | 2,46% | 422,00 |
| 25.04.2024 | 391,80 | 395,95 | 383,20 | 385,55 | -1,88% | 517,00 |
| 24.04.2024 | 396,00 | 397,45 | 391,10 | 392,95 | -1,01% | 526,00 |
| 23.04.2024 | 384,90 | 397,55 | 383,50 | 396,95 | 3,14% | 622,00 |
| 22.04.2024 | 385,55 | 391,55 | 378,65 | 384,85 | 0,21% | 654,00 |
| 19.04.2024 | 388,80 | 392,55 | 383,35 | 384,05 | -1,03% | 390,00 |
| 18.04.2024 | 391,90 | 392,50 | 385,30 | 388,05 | -0,69% | 409,00 |
| 17.04.2024 | 386,90 | 395,20 | 386,30 | 390,75 | 0,86% | 1.060,00 |
| 16.04.2024 | 385,70 | 389,65 | 382,25 | 387,40 | 0,06% | 433,00 |
| 15.04.2024 | 385,40 | 396,30 | 383,80 | 387,15 | 0,26% | 1.166,00 |
| 12.04.2024 | 391,00 | 394,70 | 385,15 | 386,15 | -1,43% | 341,00 |
| 11.04.2024 | 392,00 | 392,75 | 385,25 | 391,75 | 0,35% | 363,00 |
| 10.04.2024 | 386,20 | 392,95 | 383,40 | 390,40 | 0,80% | 511,00 |
| 09.04.2024 | 390,00 | 392,40 | 382,60 | 387,30 | -0,91% | 1.493,00 |
| 08.04.2024 | 386,25 | 392,65 | 384,80 | 390,85 | 1,14% | 1.138,00 |
| 05.04.2024 | 382,10 | 389,00 | 380,15 | 386,45 | 1,07% | 879,00 |
| 04.04.2024 | 387,30 | 390,10 | 381,50 | 382,35 | -1,24% | 1.978,00 |
| 03.04.2024 | 390,10 | 390,50 | 381,55 | 387,15 | -0,72% | 940,00 |
| 02.04.2024 | 400,70 | 405,80 | 388,90 | 389,95 | -3,47% | 2.354,00 |
| 28.03.2024 | 406,50 | 407,00 | 402,85 | 403,95 | -0,66% | 634,00 |
| 27.03.2024 | 405,85 | 410,00 | 405,10 | 406,65 | -0,01% | 592,00 |
| 26.03.2024 | 406,90 | 408,25 | 404,25 | 406,70 | 0,22% | 758,00 |
| 25.03.2024 | 400,90 | 407,95 | 400,90 | 405,80 | 1,29% | 1.621,00 |
| 22.03.2024 | 396,60 | 403,00 | 396,30 | 400,65 | 0,93% | 888,00 |
| 21.03.2024 | 397,50 | 401,25 | 393,50 | 396,95 | -0,13% | 778,00 |
| 20.03.2024 | 399,10 | 400,00 | 394,80 | 397,45 | -0,43% | 469,00 |
| 19.03.2024 | 391,90 | 399,90 | 390,15 | 399,15 | 1,71% | 441,00 |
| 18.03.2024 | 389,80 | 395,10 | 387,40 | 392,45 | 0,81% | 1.023,00 |
| 15.03.2024 | 385,30 | 389,90 | 384,45 | 389,30 | 0,82% | 1.052,00 |
| 14.03.2024 | 384,00 | 389,40 | 384,00 | 386,15 | -0,12% | 1.134,00 |
| 13.03.2024 | 387,65 | 389,65 | 384,30 | 386,60 | -0,26% | 485,00 |
| 12.03.2024 | 378,55 | 389,05 | 378,45 | 387,60 | 2,51% | 976,00 |
| 11.03.2024 | 384,40 | 384,90 | 378,10 | 378,10 | -1,70% | 506,00 |
| 08.03.2024 | 385,20 | 388,95 | 383,55 | 384,65 | -0,10% | 980,00 |
| 07.03.2024 | 381,75 | 387,00 | 377,70 | 385,05 | 1,02% | 711,00 |
| 06.03.2024 | 379,20 | 382,45 | 378,05 | 381,15 | 0,55% | 767,00 |
| 05.03.2024 | 380,30 | 381,80 | 375,20 | 379,05 | -0,52% | 1.305,00 |
| 04.03.2024 | 387,40 | 391,75 | 376,55 | 381,05 | -2,79% | 3.017,00 |
| 01.03.2024 | 394,60 | 395,05 | 390,05 | 392,00 | -0,24% | 849,00 |
| 29.02.2024 | 395,55 | 398,75 | 385,40 | 392,95 | -0,66% | 1.864,00 |
| 28.02.2024 | 389,00 | 396,95 | 387,65 | 395,55 | 1,80% | 1.397,00 |
| 27.02.2024 | 386,20 | 391,80 | 383,40 | 388,55 | 0,61% | 1.244,00 |
| 26.02.2024 | 384,30 | 387,80 | 382,00 | 386,20 | 0,31% | 792,00 |
| 23.02.2024 | 380,80 | 386,25 | 379,50 | 385,00 | 1,20% | 1.125,00 |
| 22.02.2024 | 371,10 | 381,50 | 371,10 | 380,45 | 2,24% | 1.968,00 |
| 21.02.2024 | 360,00 | 372,45 | 359,00 | 372,10 | 3,02% | 1.188,00 |
| 20.02.2024 | 360,35 | 362,65 | 359,25 | 361,20 | 0,00% | 473,00 |
| 19.02.2024 | 361,00 | 361,90 | 359,35 | 361,20 | 0,04% | 739,00 |
| 16.02.2024 | 361,15 | 365,00 | 359,90 | 361,05 | -0,10% | 931,00 |
| 15.02.2024 | 356,90 | 361,90 | 355,70 | 361,40 | 1,40% | 1.904,00 |
| 14.02.2024 | 351,75 | 357,10 | 350,70 | 356,40 | 1,11% | 1.008,00 |
| 13.02.2024 | 359,90 | 361,40 | 350,50 | 352,50 | -1,82% | 2.229,00 |
| 12.02.2024 | 366,00 | 366,00 | 358,05 | 359,05 | -1,36% | 2.665,00 |
| 09.02.2024 | 358,40 | 364,90 | 356,50 | 364,00 | 1,73% | 1.019,00 |
| 08.02.2024 | 353,50 | 358,60 | 351,05 | 357,80 | 1,27% | 716,00 |
| 07.02.2024 | 351,85 | 359,30 | 351,55 | 353,30 | 0,50% | 1.325,00 |
| 06.02.2024 | 345,75 | 352,90 | 344,70 | 351,55 | 1,53% | 1.049,00 |
| 05.02.2024 | 350,95 | 352,60 | 342,85 | 346,25 | -1,40% | 1.419,00 |
| 02.02.2024 | 359,90 | 359,90 | 344,30 | 351,15 | -1,78% | 3.804,00 |
| 01.02.2024 | 320,00 | 360,30 | 315,65 | 357,50 | 11,35% | 6.753,00 |
| 31.01.2024 | 323,80 | 327,45 | 320,75 | 321,05 | -0,43% | 2.122,00 |
| 30.01.2024 | 318,00 | 323,05 | 317,30 | 322,45 | 1,29% | 671,00 |
| 29.01.2024 | 313,35 | 318,35 | 312,05 | 318,35 | 1,64% | 1.011,00 |
| 26.01.2024 | 307,20 | 314,15 | 307,20 | 313,20 | 1,36% | 1.584,00 |
| 25.01.2024 | 309,70 | 309,70 | 305,05 | 309,00 | 0,36% | 787,00 |
| 24.01.2024 | 308,10 | 310,05 | 304,50 | 307,90 | 0,16% | 941,00 |
| 23.01.2024 | 308,60 | 311,95 | 304,70 | 307,40 | -0,87% | 1.150,00 |
| 22.01.2024 | 322,50 | 325,50 | 309,95 | 310,10 | -3,20% | 1.525,00 |
| 19.01.2024 | 318,70 | 321,60 | 317,60 | 320,35 | 0,25% | 720,00 |
| 18.01.2024 | 315,90 | 320,10 | 314,75 | 319,55 | 1,44% | 1.245,00 |
| 17.01.2024 | 318,00 | 318,65 | 312,95 | 315,00 | -1,22% | 516,00 |
| 16.01.2024 | 313,10 | 320,05 | 310,45 | 318,90 | 1,46% | 3.055,00 |
| 15.01.2024 | 320,50 | 321,70 | 313,50 | 314,30 | -2,00% | 1.195,00 |
| 12.01.2024 | 320,30 | 321,85 | 317,15 | 320,70 | 0,20% | 1.624,00 |
| 11.01.2024 | 322,30 | 324,10 | 317,70 | 320,05 | -0,16% | 2.042,00 |
| 10.01.2024 | 312,40 | 320,65 | 312,40 | 320,55 | 2,05% | 3.644,00 |
| 09.01.2024 | 313,55 | 316,00 | 311,95 | 314,10 | -0,02% | 1.491,00 |
| 08.01.2024 | 306,30 | 314,50 | 304,25 | 314,15 | 2,66% | 3.104,00 |
| 05.01.2024 | 305,55 | 307,05 | 302,65 | 306,00 | 0,13% | 2.750,00 |
| 04.01.2024 | 305,40 | 310,75 | 304,90 | 305,60 | 0,20% | 3.265,00 |
| 03.01.2024 | 307,95 | 308,05 | 303,25 | 305,00 | -0,97% | 1.064,00 |
| 02.01.2024 | 309,25 | 318,00 | 304,45 | 308,00 | 0,23% | 1.493,00 |
| 29.12.2023 | 304,60 | 308,40 | 303,60 | 307,30 | 0,85% | 786,00 |
| 28.12.2023 | 304,30 | 306,20 | 303,20 | 304,70 | -0,03% | 852,00 |
| 27.12.2023 | 305,60 | 308,55 | 303,40 | 304,80 | 0,30% | 1.220,00 |
| 22.12.2023 | 304,70 | 307,50 | 303,60 | 303,90 | -0,44% | 1.510,00 |
| 21.12.2023 | 311,50 | 314,15 | 304,70 | 305,25 | -1,50% | 1.806,00 |
| 20.12.2023 | 317,80 | 320,35 | 309,30 | 309,90 | -2,42% | 2.142,00 |
| 19.12.2023 | 317,45 | 319,60 | 313,75 | 317,60 | 0,02% | 1.777,00 |
| 18.12.2023 | 326,60 | 326,60 | 315,05 | 317,55 | -2,46% | 2.161,00 |
| 15.12.2023 | 331,10 | 336,90 | 325,30 | 325,55 | -1,68% | 1.492,00 |
| 14.12.2023 | 340,90 | 342,70 | 328,60 | 331,10 | -2,57% | 2.142,00 |
| 13.12.2023 | 337,95 | 342,85 | 335,50 | 339,85 | -1,16% | 1.483,00 |
| 12.12.2023 | 345,60 | 346,70 | 342,00 | 343,85 | -0,56% | 1.716,00 |
| 11.12.2023 | 340,15 | 346,10 | 337,95 | 345,80 | 1,47% | 1.598,00 |
| 08.12.2023 | 337,20 | 342,25 | 336,00 | 340,80 | 1,26% | 998,00 |