Deutsche Märkte schließen in 3 Stunden 18 Minuten

Ferrari NV (2FE.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
384,90-5,40 (-1,38%)
Ab 01:30PM CEST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 2024391,60391,60384,90384,90384,90-
18. Apr. 2024390,90392,30386,80390,30390,3075
17. Apr. 2024387,50394,20386,60390,30390,30321
16. Apr. 2024387,10387,90383,90387,70387,7046
15. Apr. 2024384,30394,80384,30388,40388,40177
12. Apr. 2024391,00393,80386,40386,40386,40268
11. Apr. 2024389,90391,90386,90389,60389,6032
10. Apr. 2024386,40392,10386,40391,10391,10200
09. Apr. 2024390,00392,20385,30385,30385,3062
08. Apr. 2024386,20390,80386,10390,50390,5011
05. Apr. 2024385,30386,50381,00386,00386,0023
04. Apr. 2024384,80387,60384,50387,60387,6039
03. Apr. 2024389,20389,20384,00387,40387,4091
02. Apr. 2024400,70404,00389,60389,60389,60263
28. März 2024405,80406,10401,50404,30404,3033
27. März 2024407,30408,60405,70406,50406,5055
26. März 2024405,90407,90405,10407,30407,30200
25. März 2024405,00407,40405,00406,60406,6096
22. März 2024396,10401,00396,10401,00401,00108
21. März 2024398,00400,60394,10397,90397,90176
20. März 2024398,60398,90395,30397,90397,9090
19. März 2024393,20398,00392,50397,60397,6060
18. März 2024388,40392,80388,30392,80392,804
15. März 2024385,60389,60384,90388,10388,1032
14. März 2024386,20388,70386,00386,00386,0020
13. März 2024387,20388,60385,60386,60386,60-
12. März 2024378,00388,10378,00388,10388,1022
11. März 2024383,60383,60380,30380,30380,301
08. März 2024383,80388,40383,80386,40386,4071
07. März 2024380,20384,90378,60383,40383,409
06. März 2024380,40380,40378,60380,40380,4013
05. März 2024379,10380,60378,00378,00378,0016
04. März 2024384,10386,00378,20381,70381,70188
01. März 2024391,90394,50391,90393,10393,1054
29. Feb. 2024394,10398,50389,00389,00389,0022
28. Feb. 2024387,90394,80387,80394,80394,801
27. Feb. 2024385,70390,50385,40387,80387,80115
26. Feb. 2024385,50387,60383,10384,80384,80192
23. Feb. 2024379,40385,80379,40385,20385,20123
22. Feb. 2024372,10380,30371,90380,30380,30113
21. Feb. 2024360,90368,10360,90368,10368,1011
20. Feb. 2024359,90362,10359,90362,10362,104
19. Feb. 2024360,90361,40359,90361,40361,40136
16. Feb. 2024360,00364,50360,00363,00363,0016
15. Feb. 2024357,00361,60356,10360,40360,40223
14. Feb. 2024352,20355,60352,20355,60355,60130
13. Feb. 2024362,10362,20351,30351,30351,3038
12. Feb. 2024365,20365,20359,50359,50359,50264
09. Feb. 2024356,10363,40356,10363,40363,40275
08. Feb. 2024353,70355,70352,00355,70355,7031
07. Feb. 2024352,30358,80350,60355,00355,00153
06. Feb. 2024345,90351,10345,60351,10351,1060
05. Feb. 2024350,20351,30344,20346,10346,1026
02. Feb. 2024358,10358,10345,60347,40347,40120
01. Feb. 2024321,60357,40318,60357,40357,40110
31. Jan. 2024322,00326,90322,00322,90322,9087
30. Jan. 2024317,30322,60317,30322,60322,6031
29. Jan. 2024312,40315,40312,40315,40315,4010
26. Jan. 2024307,30313,60307,30312,90312,90184
25. Jan. 2024308,40308,40305,10306,60306,6029
24. Jan. 2024307,90308,20307,40308,20308,2082
23. Jan. 2024309,70311,50305,60307,90307,90186
22. Jan. 2024322,70322,70312,40312,40312,4030
19. Jan. 2024319,00320,20317,50320,20320,20302
18. Jan. 2024315,00319,20314,80319,10319,10120
17. Jan. 2024317,00317,00313,00314,90314,9040
16. Jan. 2024314,10319,60310,40319,60319,6052
15. Jan. 2024314,90314,90314,20314,20314,20146
12. Jan. 2024318,00320,80317,90319,00319,0016
11. Jan. 2024321,00323,20317,90320,20320,20131
10. Jan. 2024312,50317,30312,50317,00317,0078
09. Jan. 2024312,40315,40312,40313,10313,10187
08. Jan. 2024304,50314,10304,30314,10314,1032
05. Jan. 2024305,60306,90302,90306,80306,80247
04. Jan. 2024305,20309,40305,20307,60307,60170
03. Jan. 2024306,80306,90303,80304,60304,60562
02. Jan. 2024309,10309,30306,40307,70307,7092
29. Dez. 2023304,70308,00304,70307,20307,20228
28. Dez. 2023304,40305,70304,30305,00305,00274
27. Dez. 2023305,30306,50304,30304,30304,3076
22. Dez. 2023304,70306,70304,70305,30305,30413
21. Dez. 2023310,60313,00306,60307,50307,50281
20. Dez. 2023318,20318,20310,10310,10310,10157
19. Dez. 2023317,30318,40314,70317,50317,5080
18. Dez. 2023325,60325,60317,10317,10317,1032
15. Dez. 2023332,40335,40328,40328,40328,4014
14. Dez. 2023339,80340,60331,60331,80331,80121
13. Dez. 2023341,40341,40338,30338,30338,30196
12. Dez. 2023345,00346,00343,10344,40344,40377
11. Dez. 2023339,90345,00339,30345,00345,00284
08. Dez. 2023337,20340,70336,60340,10340,10465
07. Dez. 2023336,10338,70336,10337,50337,50332
06. Dez. 2023335,80338,90335,80336,10336,1088
05. Dez. 2023325,60335,90325,60335,90335,9081
04. Dez. 2023327,60329,20324,70326,90326,9044
01. Dez. 2023329,70330,30328,90329,60329,60166
30. Nov. 2023334,90334,90330,00330,80330,80132
29. Nov. 2023335,30337,90333,70334,80334,80384
28. Nov. 2023337,70337,70333,90335,10335,10365
27. Nov. 2023335,00338,20333,60338,20338,20468
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...