19,525€
-2,45%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,92% | 250,00 |
| 05.11.2026 | 20,49 | 20,68 | 20,00 | 20,02 | -2,27% | - |
| 04.11.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 3,59% | 449,00 |
| 03.11.2026 | 19,77 | 19,77 | 19,77 | 19,77 | -0,15% | 2.000,00 |
| 02.11.2026 | 19,75 | 19,80 | 19,75 | 19,80 | 1,02% | 440,00 |
| 30.10.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,33% | 300,00 |
| 29.10.2026 | 20,04 | 20,08 | 19,63 | 19,87 | -0,77% | - |
| 28.10.2026 | 19,97 | 20,12 | 19,87 | 20,02 | 0,10% | - |
| 27.10.2026 | 19,57 | 20,04 | 19,54 | 20,00 | 1,52% | - |
| 26.10.2026 | 19,24 | 19,87 | 19,22 | 19,70 | 3,25% | - |
| 23.10.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -2,33% | 263,00 |
| 22.10.2026 | 19,90 | 19,91 | 19,48 | 19,54 | -2,32% | - |
| 21.10.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,63% | 1.273,00 |
| 20.10.2026 | 19,46 | 19,92 | 19,14 | 19,88 | 1,95% | - |
| 19.10.2026 | 20,10 | 20,11 | 19,46 | 19,50 | -3,97% | - |
| 16.10.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,10% | 10,00 |
| 15.10.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 0,10% | 105,00 |
| 14.10.2026 | 20,06 | 20,06 | 20,06 | 20,06 | -0,30% | 993,00 |
| 13.10.2026 | 20,00 | 20,32 | 19,97 | 20,12 | 0,60% | - |
| 12.10.2026 | 20,00 | 20,31 | 19,92 | 20,00 | -0,50% | - |
| 09.10.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,73% | 50,00 |
| 08.10.2026 | 19,87 | 19,99 | 19,59 | 19,96 | 0,18% | - |
| 07.10.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -4,73% | 40,00 |
| 06.10.2026 | 21,09 | 21,37 | 20,90 | 20,91 | -0,67% | - |
| 05.10.2026 | 20,58 | 21,07 | 20,46 | 21,05 | 1,30% | - |
| 02.10.2026 | 20,94 | 20,94 | 20,78 | 20,78 | -1,05% | 205,00 |
| 01.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | 47,00 |
| 30.09.2026 | 21,66 | 21,66 | 21,50 | 21,50 | -0,92% | 19,00 |
| 29.09.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 1,35% | 500,00 |
| 28.09.2026 | 21,38 | 21,52 | 21,20 | 21,41 | -0,23% | - |
| 25.09.2026 | 21,23 | 21,56 | 21,23 | 21,46 | 1,23% | - |
| 24.09.2026 | 20,95 | 21,34 | 20,91 | 21,20 | 0,38% | - |
| 23.09.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -1,86% | 165,00 |
| 22.09.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 0,75% | 185,00 |
| 21.09.2026 | 21,42 | 21,42 | 21,36 | 21,36 | 1,04% | 49,00 |
| 18.09.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 0,14% | 1,00 |
| 17.09.2026 | 20,83 | 21,19 | 20,75 | 21,11 | 1,88% | - |
| 16.09.2026 | 20,71 | 20,86 | 20,56 | 20,72 | 1,22% | - |
| 15.09.2026 | 20,68 | 20,70 | 20,36 | 20,47 | -1,30% | - |
| 14.09.2026 | 20,58 | 20,74 | 20,58 | 20,74 | -0,14% | 27,00 |
| 11.09.2026 | 20,51 | 20,87 | 20,51 | 20,77 | 1,61% | - |
| 10.09.2026 | 20,58 | 20,74 | 20,42 | 20,44 | -0,54% | - |
| 09.09.2026 | 20,59 | 20,62 | 20,32 | 20,55 | -0,39% | - |
| 08.09.2026 | 20,65 | 20,76 | 20,44 | 20,63 | -0,39% | - |
| 07.09.2026 | 20,57 | 20,72 | 20,50 | 20,71 | 0,44% | - |
| 04.09.2026 | 20,62 | 20,62 | 20,62 | 20,62 | -0,34% | 8,00 |
| 03.09.2026 | 20,49 | 20,73 | 20,32 | 20,69 | 1,12% | - |
| 02.09.2026 | 20,21 | 20,51 | 20,17 | 20,46 | 0,99% | - |
| 01.09.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 0,25% | 25,00 |
| 31.08.2026 | 20,50 | 20,54 | 20,21 | 20,21 | -1,61% | - |
| 28.08.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,20% | 2.000,00 |
| 27.08.2026 | 20,58 | 20,58 | 20,50 | 20,50 | -2,84% | 50,00 |
| 26.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,76% | 52,00 |
| 25.08.2026 | 20,65 | 20,96 | 20,63 | 20,94 | 1,75% | - |
| 24.08.2026 | 20,47 | 20,61 | 20,40 | 20,58 | 0,44% | - |
| 21.08.2026 | 20,35 | 20,52 | 20,28 | 20,49 | -0,05% | - |
| 20.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,19% | 300,00 |
| 19.08.2026 | 20,55 | 20,75 | 20,48 | 20,54 | -0,53% | - |
| 18.08.2026 | 20,67 | 20,69 | 20,65 | 20,65 | -0,39% | - |
| 17.08.2026 | 20,89 | 20,92 | 20,73 | 20,73 | -0,53% | - |
| 14.08.2026 | 20,66 | 20,85 | 20,52 | 20,84 | 0,97% | - |
| 13.08.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 0,49% | 141,00 |
| 12.08.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,39% | 1.500,00 |
| 11.08.2026 | 20,47 | 20,66 | 20,43 | 20,46 | -0,97% | - |
| 10.08.2026 | 20,74 | 20,74 | 20,66 | 20,66 | -0,77% | 525,00 |
| 07.08.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -0,19% | 645,00 |
| 06.08.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 1,96% | 240,00 |
| 05.08.2026 | 20,48 | 20,48 | 20,08 | 20,46 | 0,79% | 1.026,00 |
| 04.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 4,00% | 160,00 |
| 03.08.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 1,61% | 20,00 |
| 31.07.2026 | 19,13 | 19,43 | 19,13 | 19,21 | 1,86% | 701,00 |
| 30.07.2026 | 18,64 | 18,88 | 18,56 | 18,86 | 1,34% | - |
| 29.07.2026 | 18,61 | 18,61 | 18,61 | 18,61 | -1,59% | 50,00 |
| 28.07.2026 | 18,77 | 19,01 | 18,73 | 18,91 | 0,56% | - |
| 27.07.2026 | 19,13 | 19,18 | 18,66 | 18,81 | -0,56% | - |
| 24.07.2026 | 18,39 | 19,03 | 18,34 | 18,91 | 2,80% | - |
| 23.07.2026 | 18,92 | 18,94 | 18,35 | 18,40 | -2,93% | - |
| 22.07.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,37% | 100,00 |
| 21.07.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 0,99% | 60,00 |
| 20.07.2026 | 18,91 | 19,00 | 18,65 | 18,70 | -1,22% | - |
| 17.07.2026 | 18,97 | 19,03 | 18,68 | 18,93 | -1,17% | - |
| 16.07.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,90% | 80,00 |
| 15.07.2026 | 18,90 | 18,98 | 18,90 | 18,98 | -0,76% | 497,00 |
| 14.07.2026 | 19,05 | 19,20 | 18,82 | 19,13 | 0,45% | - |
| 13.07.2026 | 18,63 | 19,26 | 18,61 | 19,04 | 1,33% | - |
| 10.07.2026 | 18,79 | 18,79 | 18,79 | 18,79 | 0,54% | 11,00 |
| 09.07.2026 | 18,40 | 18,69 | 18,40 | 18,69 | 5,53% | 205,00 |
| 08.07.2026 | 17,71 | 17,71 | 17,71 | 17,71 | -0,51% | 57,00 |
| 07.07.2026 | 17,65 | 17,80 | 17,64 | 17,80 | 0,68% | - |
| 06.07.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 0,68% | 66,00 |
| 03.07.2026 | 17,56 | 17,56 | 17,56 | 17,56 | 1,50% | 12,00 |
| 02.07.2026 | 17,35 | 17,43 | 17,30 | 17,30 | 0,58% | 204,00 |
| 01.07.2026 | 17,02 | 17,24 | 16,93 | 17,20 | 0,97% | - |
| 30.06.2026 | 16,84 | 17,04 | 16,71 | 17,04 | 2,37% | - |
| 29.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -0,45% | 2.500,00 |
| 26.06.2026 | 16,80 | 16,87 | 16,61 | 16,72 | -1,09% | - |
| 25.06.2026 | 17,05 | 17,06 | 16,70 | 16,90 | -0,15% | - |
| 24.06.2026 | 16,98 | 17,03 | 16,79 | 16,93 | -0,09% | - |
| 23.06.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -0,35% | 150,00 |
| 22.06.2026 | 16,91 | 17,01 | 16,91 | 17,00 | 0,89% | 449,00 |