430,430$
1,38%
Echtzeit-Aktienkurs Ferrari N.V.
Bid:
Ask:
Aktienkurse zur Ferrari N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 432,07 | 434,10 | 428,82 | 430,29 | 1,35% | 288.971,00 |
| 02.05.2024 | 423,29 | 425,00 | 419,86 | 424,56 | 2,07% | 214.084,00 |
| 01.05.2024 | 417,95 | 421,58 | 414,31 | 415,94 | 0,06% | 109.831,00 |
| 30.04.2024 | 416,55 | 419,52 | 413,01 | 415,70 | -1,60% | 217.687,00 |
| 29.04.2024 | 418,92 | 422,75 | 417,69 | 422,44 | 0,00% | 146.725,00 |
| 26.04.2024 | 417,02 | 422,73 | 416,73 | 422,46 | 2,49% | 217.590,00 |
| 25.04.2024 | 411,62 | 415,02 | 409,86 | 412,21 | -1,93% | 510.002,00 |
| 24.04.2024 | 422,58 | 424,91 | 418,00 | 420,33 | -1,04% | 237.100,00 |
| 23.04.2024 | 418,60 | 425,55 | 417,54 | 424,74 | 3,53% | 272.901,00 |
| 22.04.2024 | 406,48 | 410,92 | 405,51 | 410,27 | 0,40% | 178.946,00 |
| 19.04.2024 | 415,83 | 416,70 | 408,10 | 408,65 | -0,96% | 282.950,00 |
| 18.04.2024 | 413,98 | 417,90 | 410,34 | 412,62 | -0,81% | 216.000,00 |
| 17.04.2024 | 419,22 | 419,76 | 413,42 | 416,00 | 1,13% | 264.786,00 |
| 16.04.2024 | 412,02 | 413,56 | 409,70 | 411,34 | 0,10% | 203.365,00 |
| 15.04.2024 | 419,49 | 419,82 | 410,00 | 410,93 | 0,13% | 217.235,00 |
| 12.04.2024 | 411,54 | 413,88 | 409,80 | 410,40 | -2,37% | 249.955,00 |
| 11.04.2024 | 420,00 | 421,81 | 415,35 | 420,38 | 0,13% | 163.023,00 |
| 10.04.2024 | 414,25 | 422,03 | 414,25 | 419,82 | -0,16% | 247.410,00 |
| 09.04.2024 | 422,50 | 423,11 | 415,25 | 420,50 | -0,72% | 217.179,00 |
| 08.04.2024 | 424,54 | 425,71 | 421,62 | 423,55 | 1,12% | 281.925,00 |
| 05.04.2024 | 415,65 | 421,39 | 414,78 | 418,86 | 1,17% | 186.699,00 |
| 04.04.2024 | 419,44 | 423,34 | 413,59 | 414,03 | -1,31% | 423.403,00 |
| 03.04.2024 | 413,15 | 421,20 | 410,88 | 419,51 | -0,02% | 302.682,00 |
| 02.04.2024 | 425,94 | 426,60 | 419,03 | 419,59 | -2,82% | 304.795,00 |
| 01.04.2024 | 435,43 | 436,80 | 430,05 | 431,75 | -0,96% | 166.396,00 |
| 28.03.2024 | 437,48 | 438,68 | 435,56 | 435,94 | -0,73% | 176.385,00 |
| 27.03.2024 | 442,62 | 442,73 | 438,59 | 439,16 | 0,27% | 131.221,00 |
| 26.03.2024 | 441,48 | 442,80 | 437,97 | 437,97 | -0,37% | 172.818,00 |
| 25.03.2024 | 438,86 | 442,24 | 438,45 | 439,59 | 1,45% | 185.882,00 |
| 22.03.2024 | 432,06 | 434,99 | 430,92 | 433,29 | 0,51% | 131.737,00 |
| 21.03.2024 | 432,35 | 433,79 | 428,53 | 431,11 | -0,70% | 238.524,00 |
| 20.03.2024 | 432,78 | 435,53 | 431,22 | 434,14 | 0,18% | 242.779,00 |
| 19.03.2024 | 431,21 | 433,60 | 429,00 | 433,36 | 1,60% | 351.806,00 |
| 18.03.2024 | 426,42 | 429,41 | 424,72 | 426,53 | 0,47% | 219.539,00 |
| 15.03.2024 | 422,46 | 424,54 | 421,20 | 424,54 | 0,99% | 207.766,00 |
| 14.03.2024 | 424,60 | 424,86 | 419,01 | 420,38 | -0,49% | 190.165,00 |
| 13.03.2024 | 421,32 | 425,07 | 420,48 | 422,45 | -0,37% | 162.728,00 |
| 12.03.2024 | 415,86 | 425,06 | 414,18 | 424,00 | 2,66% | 409.982,00 |
| 11.03.2024 | 417,29 | 418,08 | 412,96 | 413,00 | -1,84% | 257.182,00 |
| 08.03.2024 | 424,51 | 426,46 | 420,72 | 420,74 | -0,24% | 278.772,00 |
| 07.03.2024 | 419,82 | 421,79 | 418,62 | 421,75 | 1,23% | 163.824,00 |
| 06.03.2024 | 412,08 | 417,05 | 411,52 | 416,63 | 1,26% | 363.470,00 |
| 05.03.2024 | 413,18 | 413,75 | 409,94 | 411,46 | -0,51% | 223.665,00 |
| 04.03.2024 | 411,12 | 415,05 | 408,79 | 413,57 | -2,77% | 395.681,00 |
| 01.03.2024 | 425,00 | 426,56 | 422,91 | 425,35 | 0,14% | 216.488,00 |
| 29.02.2024 | 427,83 | 427,89 | 418,10 | 424,77 | -0,88% | 483.603,00 |
| 28.02.2024 | 426,16 | 430,08 | 425,16 | 428,56 | 1,72% | 341.599,00 |
| 27.02.2024 | 418,79 | 424,16 | 417,36 | 421,31 | 0,47% | 405.136,00 |
| 26.02.2024 | 419,22 | 419,88 | 416,62 | 419,33 | 0,78% | 319.517,00 |
| 23.02.2024 | 415,74 | 417,80 | 414,07 | 416,07 | 1,02% | 282.507,00 |
| 22.02.2024 | 407,66 | 412,99 | 407,66 | 411,85 | 2,38% | 324.547,00 |
| 21.02.2024 | 394,24 | 402,68 | 393,92 | 402,27 | 3,03% | 351.100,00 |
| 20.02.2024 | 390,48 | 392,36 | 389,34 | 390,45 | 0,31% | 255.079,00 |
| 16.02.2024 | 390,85 | 391,57 | 388,83 | 389,23 | 0,03% | 231.624,00 |
| 15.02.2024 | 388,32 | 389,79 | 386,27 | 389,10 | 1,74% | 184.947,00 |
| 14.02.2024 | 380,00 | 382,89 | 378,80 | 382,45 | 1,49% | 161.144,00 |
| 13.02.2024 | 378,78 | 380,62 | 375,31 | 376,84 | -2,69% | 278.396,00 |
| 12.02.2024 | 390,00 | 390,60 | 386,33 | 387,25 | -1,35% | 225.774,00 |
| 09.02.2024 | 389,92 | 393,59 | 389,29 | 392,56 | 1,92% | 252.847,00 |
| 08.02.2024 | 381,04 | 385,74 | 380,00 | 385,15 | 1,08% | 270.948,00 |
| 07.02.2024 | 384,06 | 385,89 | 380,70 | 381,04 | 0,66% | 305.134,00 |
| 06.02.2024 | 373,79 | 379,27 | 373,79 | 378,53 | 1,85% | 318.414,00 |
| 05.02.2024 | 370,92 | 374,64 | 368,80 | 371,66 | -2,00% | 447.122,00 |
| 02.02.2024 | 379,87 | 380,40 | 371,50 | 379,25 | -2,62% | 694.687,00 |
| 01.02.2024 | 372,78 | 391,42 | 372,69 | 389,45 | 12,58% | 1.601.038,00 |
| 31.01.2024 | 353,11 | 354,69 | 345,92 | 345,92 | -1,00% | 384.921,00 |
| 30.01.2024 | 348,00 | 350,30 | 347,29 | 349,41 | 1,30% | 382.180,00 |
| 29.01.2024 | 339,80 | 344,99 | 338,73 | 344,93 | 1,40% | 296.823,00 |
| 26.01.2024 | 339,00 | 341,00 | 337,95 | 340,17 | 1,44% | 504.256,00 |
| 25.01.2024 | 333,97 | 335,34 | 330,16 | 335,34 | 0,03% | 376.630,00 |
| 24.01.2024 | 336,96 | 337,39 | 334,62 | 335,24 | 0,58% | 338.798,00 |
| 23.01.2024 | 333,96 | 334,16 | 330,54 | 333,30 | -1,14% | 366.686,00 |
| 22.01.2024 | 341,78 | 342,66 | 337,14 | 337,16 | -3,51% | 488.782,00 |
| 19.01.2024 | 346,28 | 350,20 | 345,67 | 349,41 | 0,67% | 193.974,00 |
| 18.01.2024 | 345,73 | 347,61 | 344,83 | 347,10 | 1,11% | 223.978,00 |
| 17.01.2024 | 342,16 | 343,70 | 339,83 | 343,29 | -0,99% | 290.349,00 |
| 16.01.2024 | 340,97 | 347,87 | 339,84 | 346,74 | -1,30% | 366.044,00 |
| 12.01.2024 | 350,44 | 351,45 | 348,36 | 351,30 | 0,22% | 249.295,00 |
| 11.01.2024 | 353,52 | 354,21 | 347,74 | 350,53 | -0,25% | 239.185,00 |
| 10.01.2024 | 346,42 | 351,49 | 345,46 | 351,42 | 2,43% | 543.174,00 |
| 09.01.2024 | 342,88 | 345,23 | 341,07 | 343,09 | -0,31% | 413.100,00 |
| 08.01.2024 | 338,75 | 344,25 | 338,75 | 344,14 | 2,75% | 366.296,00 |
| 05.01.2024 | 333,36 | 337,50 | 333,29 | 334,93 | 0,15% | 264.337,00 |
| 04.01.2024 | 335,58 | 338,04 | 334,05 | 334,42 | 0,32% | 312.323,00 |
| 03.01.2024 | 331,74 | 335,03 | 331,30 | 333,35 | -1,29% | 275.575,00 |
| 02.01.2024 | 336,21 | 337,94 | 335,05 | 337,72 | -0,21% | 342.040,00 |
| 29.12.2023 | 339,00 | 340,20 | 336,59 | 338,43 | 0,44% | 271.814,00 |
| 28.12.2023 | 338,56 | 338,97 | 336,87 | 336,95 | -0,41% | 183.471,00 |
| 27.12.2023 | 339,71 | 339,89 | 337,59 | 338,34 | 0,73% | 330.966,00 |
| 26.12.2023 | 334,42 | 337,18 | 334,26 | 335,89 | 0,38% | 214.490,00 |
| 22.12.2023 | 337,65 | 338,08 | 334,42 | 334,62 | -0,43% | 398.654,00 |
| 21.12.2023 | 338,80 | 338,80 | 334,61 | 336,05 | -0,89% | 554.180,00 |
| 20.12.2023 | 346,66 | 346,80 | 338,48 | 339,07 | -2,75% | 569.708,00 |
| 19.12.2023 | 345,41 | 349,39 | 344,99 | 348,66 | 0,50% | 419.383,00 |
| 18.12.2023 | 346,50 | 347,88 | 344,31 | 346,91 | -2,14% | 631.785,00 |
| 15.12.2023 | 360,72 | 360,95 | 354,38 | 354,50 | -2,57% | 490.954,00 |
| 14.12.2023 | 362,76 | 365,71 | 360,96 | 363,85 | -1,64% | 415.840,00 |
| 13.12.2023 | 367,02 | 369,99 | 364,39 | 369,90 | -0,39% | 367.939,00 |
| 12.12.2023 | 370,25 | 371,83 | 369,17 | 371,35 | -0,16% | 199.416,00 |
| 11.12.2023 | 369,11 | 372,42 | 368,36 | 371,96 | 1,42% | 309.888,00 |