Ferrari Group PLC FERGR
EURONEXT · Niederlande · Transport
€7,37-0,29 (-3,79 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,37 | -3,79 % | €7,72 | €7,72 | €7,40 | 241,58K |
| 2026-09-30 | €7,66 | +4,50 % | €7,40 | €7,68 | €7,38 | 58,84K |
| 2026-09-29 | €7,33 | -0,95 % | €7,41 | €7,41 | €7,23 | 66,35K |
| 2026-09-28 | €7,40 | -0,13 % | €7,41 | €7,50 | €7,40 | 37,74K |
| 2026-09-25 | €7,41 | 0,00 % | €7,60 | €7,60 | €7,34 | 54,26K |
| 2026-09-24 | €7,41 | -2,50 % | €7,80 | €7,80 | €7,41 | 75,55K |
| 2026-09-23 | €7,60 | -5,12 % | €8,00 | €8,09 | €7,60 | 266,17K |
| 2026-09-22 | €8,01 | +1,52 % | €7,85 | €8,15 | €7,84 | 40,62K |
| 2026-09-21 | €7,89 | -2,59 % | €8,10 | €8,27 | €7,82 | 62,59K |
| 2026-09-18 | €8,10 | -4,14 % | €8,50 | €8,50 | €8,10 | 195,78K |
| 2026-09-17 | €8,45 | +3,68 % | €8,45 | €8,73 | €8,30 | 176,57K |
| 2026-09-16 | €8,15 | +2,00 % | €8,06 | €8,16 | €8,00 | 84,77K |
| 2026-09-15 | €7,99 | -0,37 % | €8,35 | €8,35 | €7,99 | 41,99K |
| 2026-09-14 | €8,02 | -1,72 % | €8,28 | €8,28 | €8,00 | 36,18K |
| 2026-09-11 | €8,16 | +0,49 % | €8,25 | €8,27 | €8,14 | 29,43K |
| 2026-09-10 | €8,12 | -0,25 % | €7,95 | €8,24 | €7,95 | 49,97K |
| 2026-09-09 | €8,14 | +1,12 % | €8,14 | €8,16 | €7,96 | 113,76K |
| 2026-09-08 | €8,05 | 0,00 % | €8,15 | €8,15 | €7,94 | 82,27K |
| 2026-09-07 | €8,05 | -0,86 % | €8,25 | €8,25 | €7,93 | 19,44K |
| 2026-09-04 | €8,12 | +1,37 % | €8,02 | €8,24 | €7,99 | 23,00K |
| 2026-09-03 | €8,01 | +2,04 % | €7,85 | €8,01 | €7,81 | 13,15K |
| 2026-09-02 | €7,85 | -0,76 % | €8,00 | €8,00 | €7,66 | 22,52K |
| 2026-09-01 | €7,91 | -0,63 % | €8,10 | €8,10 | €7,81 | 20,24K |
| 2026-08-31 | €7,96 | -0,50 % | €8,20 | €8,20 | €7,86 | 24,06K |
| 2026-08-28 | €8,00 | +0,50 % | €8,10 | €8,20 | €7,91 | 43,24K |
| 2026-08-27 | €7,96 | -1,00 % | €8,05 | €8,05 | €7,84 | 22,97K |
| 2026-08-26 | €8,04 | +2,03 % | €7,92 | €8,16 | €7,74 | 46,29K |
| 2026-08-25 | €7,88 | +0,51 % | €7,90 | €7,90 | €7,77 | 5,97K |
| 2026-08-24 | €7,84 | -0,25 % | €7,86 | €7,92 | €7,75 | 19,11K |
| 2026-08-21 | €7,86 | +1,42 % | €7,74 | €7,87 | €7,73 | 24,61K |
| 2026-08-20 | €7,75 | -0,77 % | €7,92 | €7,92 | €7,67 | 24,56K |
| 2026-08-19 | €7,81 | +1,83 % | €7,67 | €7,81 | €7,60 | 25,42K |
| 2026-08-18 | €7,67 | -2,04 % | €7,83 | €7,89 | €7,66 | 29,38K |
| 2026-08-17 | €7,83 | -2,73 % | €8,07 | €8,07 | €7,83 | 22,14K |
| 2026-08-14 | €8,05 | -0,49 % | €8,07 | €8,27 | €8,02 | 43,73K |
| 2026-08-13 | €8,09 | +1,13 % | €8,08 | €8,18 | €7,98 | 100,55K |
| 2026-08-12 | €8,00 | +0,88 % | €7,93 | €8,03 | €7,93 | 17,25K |
| 2026-08-11 | €7,93 | -0,13 % | €8,00 | €8,00 | €7,90 | 22,06K |
| 2026-08-10 | €7,94 | -0,87 % | €8,02 | €8,09 | €7,93 | 26,75K |
| 2026-08-07 | €8,01 | +0,50 % | €8,00 | €8,17 | €8,00 | 83,21K |
| 2026-08-06 | €7,97 | -0,38 % | €8,09 | €8,13 | €7,96 | 22,52K |
| 2026-08-05 | €8,00 | -0,12 % | €7,95 | €8,12 | €7,95 | 74,17K |
| 2026-08-04 | €8,01 | -0,74 % | €8,04 | €8,12 | €8,00 | 29,83K |
| 2026-08-03 | €8,07 | +0,50 % | €8,05 | €8,20 | €8,03 | 24,33K |
| 2026-07-31 | €8,03 | -1,47 % | €8,00 | €8,22 | €8,00 | 21,61K |
| 2026-07-30 | €8,15 | +2,52 % | €8,10 | €8,30 | €7,99 | 113,13K |
| 2026-07-29 | €7,95 | +0,63 % | €8,00 | €8,04 | €7,92 | 25,39K |
| 2026-07-28 | €7,90 | +0,77 % | €8,10 | €8,10 | €7,84 | 21,12K |
| 2026-07-27 | €7,84 | +2,22 % | €7,65 | €7,95 | €7,65 | 30,00K |
| 2026-07-24 | €7,67 | -0,39 % | €7,73 | €7,80 | €7,65 | 26,83K |
| 2026-07-23 | €7,70 | -1,53 % | €7,83 | €7,86 | €7,70 | 23,86K |
| 2026-07-22 | €7,82 | -0,26 % | €7,86 | €8,00 | €7,76 | 33,31K |
| 2026-07-21 | €7,84 | -0,76 % | €8,07 | €8,07 | €7,79 | 36,27K |
| 2026-07-20 | €7,90 | -1,25 % | €8,01 | €8,11 | €7,90 | 32,93K |
| 2026-07-17 | €8,00 | -1,36 % | €8,05 | €8,13 | €7,86 | 31,26K |
| 2026-07-16 | €8,11 | +1,50 % | €8,07 | €8,11 | €7,95 | 67,24K |
| 2026-07-15 | €7,99 | +0,50 % | €7,83 | €8,07 | €7,83 | 21,87K |
| 2026-07-14 | €7,95 | +2,32 % | €7,80 | €7,95 | €7,67 | 26,92K |
| 2026-07-13 | €7,77 | +0,13 % | €7,80 | €7,89 | €7,77 | 30,57K |
| 2026-07-10 | €7,76 | +0,52 % | €7,80 | €7,87 | €7,76 | 12,27K |
| 2026-07-09 | €7,72 | -0,26 % | €7,80 | €7,80 | €7,65 | 23,67K |
| 2026-07-08 | €7,74 | -2,03 % | €7,99 | €7,99 | €7,63 | 46,74K |
| 2026-07-07 | €7,90 | +0,89 % | €7,86 | €8,01 | €7,83 | 34,55K |
| 2026-07-06 | €7,83 | -0,76 % | €7,98 | €8,14 | €7,83 | 48,40K |
| 2026-07-03 | €7,89 | +2,60 % | €7,78 | €7,96 | €7,64 | 74,14K |
| 2026-07-02 | €7,69 | +2,12 % | €7,40 | €7,81 | €7,40 | 70,06K |
| 2026-07-01 | €7,53 | +5,31 % | €7,17 | €7,58 | €7,10 | 106,06K |
| 2026-06-30 | €7,15 | -1,24 % | €7,30 | €7,45 | €7,15 | 79,60K |
| 2026-06-29 | €7,24 | +0,56 % | €7,28 | €7,32 | €7,15 | 91,96K |
| 2026-06-26 | €7,20 | -0,83 % | €7,35 | €7,35 | €7,11 | 100,84K |
| 2026-06-25 | €7,26 | -3,20 % | €7,18 | €7,30 | €7,09 | 81,95K |
| 2026-06-24 | €7,50 | -0,40 % | €7,90 | €7,90 | €7,40 | 61,67K |
| 2026-06-23 | €7,53 | -2,46 % | €7,70 | €7,70 | €7,53 | 31,69K |
| 2026-06-22 | €7,72 | -1,53 % | €7,98 | €7,98 | €7,66 | 38,91K |
| 2026-06-19 | €7,84 | -0,76 % | €7,75 | €7,96 | €7,75 | 13,92K |
| 2026-06-18 | €7,90 | +0,64 % | €7,79 | €7,90 | €7,75 | 25,64K |
| 2026-06-17 | €7,85 | +0,13 % | €7,66 | €7,88 | €7,66 | 24,43K |
| 2026-06-16 | €7,84 | +0,64 % | €7,88 | €7,89 | €7,66 | 47,08K |
| 2026-06-15 | €7,79 | -0,89 % | €7,98 | €8,02 | €7,79 | 55,56K |
| 2026-06-12 | €7,86 | +0,51 % | €7,90 | €8,00 | €7,78 | 27,71K |
| 2026-06-11 | €7,82 | +0,51 % | €7,77 | €7,88 | €7,75 | 19,64K |
| 2026-06-10 | €7,78 | -0,89 % | €8,00 | €8,00 | €7,77 | 19,25K |
| 2026-06-09 | €7,85 | -0,38 % | €7,86 | €8,01 | €7,80 | 37,52K |
| 2026-06-08 | €7,88 | 0,00 % | €8,00 | €8,00 | €7,69 | 28,65K |
| 2026-06-05 | €7,88 | -1,38 % | €8,00 | €8,02 | €7,88 | 21,83K |
| 2026-06-04 | €7,99 | +2,57 % | €7,98 | €8,01 | €7,79 | 29,24K |
| 2026-06-03 | €7,79 | -3,11 % | €8,18 | €8,18 | €7,69 | 51,47K |
| 2026-06-02 | €8,04 | -0,74 % | €8,00 | €8,24 | €7,90 | 16,93K |
| 2026-06-01 | €8,10 | -2,53 % | €8,44 | €8,45 | €8,04 | 29,78K |
| 2026-05-29 | €8,31 | -0,48 % | €8,50 | €8,55 | €8,31 | 114,37K |