12,450€
4,10%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 1,67% | - |
| 05.06.2025 | 11,88 | 11,96 | 11,88 | 11,96 | -0,99% | - |
| 04.06.2025 | 12,00 | 12,08 | 12,00 | 12,08 | -0,17% | - |
| 03.06.2025 | 12,16 | 12,16 | 12,10 | 12,10 | 0,67% | - |
| 02.06.2025 | 11,96 | 12,02 | 11,96 | 12,02 | -0,50% | - |
| 30.05.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,50% | - |
| 29.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,83% | - |
| 28.05.2025 | 11,98 | 12,12 | 11,98 | 12,12 | -1,30% | - |
| 27.05.2025 | 12,08 | 12,28 | 12,08 | 12,28 | 2,16% | 850,00 |
| 26.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,66% | - |
| 23.05.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -0,49% | - |
| 22.05.2025 | 12,18 | 12,18 | 12,16 | 12,16 | -0,16% | - |
| 21.05.2025 | 12,10 | 12,20 | 12,10 | 12,18 | 0,16% | - |
| 20.05.2025 | 12,10 | 12,16 | 12,10 | 12,16 | -0,49% | - |
| 19.05.2025 | 12,30 | 12,30 | 12,22 | 12,22 | -2,86% | - |
| 16.05.2025 | 12,58 | 12,80 | 12,58 | 12,58 | 2,11% | 2.146,00 |
| 15.05.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,16% | - |
| 14.05.2025 | 12,28 | 12,34 | 12,28 | 12,34 | -0,32% | - |
| 13.05.2025 | 12,40 | 12,40 | 12,38 | 12,38 | 1,31% | - |
| 12.05.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,00% | - |
| 09.05.2025 | 12,38 | 12,38 | 11,94 | 12,22 | -0,81% | - |
| 08.05.2025 | 12,18 | 12,32 | 12,18 | 12,32 | 0,98% | - |
| 07.05.2025 | 12,22 | 12,24 | 12,20 | 12,20 | -2,40% | - |
| 06.05.2025 | 12,24 | 12,50 | 12,24 | 12,50 | 2,97% | 1.082,00 |
| 05.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,68% | - |
| 02.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,67% | - |
| 30.04.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,00% | - |
| 29.04.2025 | 11,86 | 12,02 | 11,86 | 12,02 | 3,98% | - |
| 28.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,70% | - |
| 25.04.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,17% | - |
| 24.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,69% | - |
| 23.04.2025 | 11,10 | 11,58 | 11,10 | 11,58 | 4,32% | 2.192,00 |
| 22.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,60% | - |
| 17.04.2025 | 11,38 | 11,38 | 11,28 | 11,28 | 0,36% | - |
| 16.04.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | - |
| 15.04.2025 | 11,02 | 11,30 | 11,02 | 11,26 | 3,11% | - |
| 14.04.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -1,27% | - |
| 11.04.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -2,98% | - |
| 10.04.2025 | 10,98 | 11,40 | 10,98 | 11,40 | 7,75% | 1.103,00 |
| 09.04.2025 | 10,86 | 10,86 | 10,58 | 10,58 | -2,58% | - |
| 08.04.2025 | 10,64 | 10,86 | 10,64 | 10,86 | 5,23% | - |
| 07.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -7,53% | - |
| 04.04.2025 | 11,88 | 11,88 | 11,16 | 11,16 | -6,84% | 1,00 |
| 03.04.2025 | 12,62 | 12,62 | 11,98 | 11,98 | -4,47% | 52,00 |
| 02.04.2025 | 12,50 | 12,54 | 12,50 | 12,54 | -1,10% | - |
| 01.04.2025 | 12,56 | 12,68 | 12,56 | 12,68 | 2,09% | 338,00 |
| 31.03.2025 | 12,66 | 12,66 | 12,42 | 12,42 | -4,02% | - |
| 28.03.2025 | 12,80 | 12,94 | 12,80 | 12,94 | 1,41% | 8,00 |
| 27.03.2025 | 12,84 | 12,84 | 12,76 | 12,76 | -2,00% | - |
| 26.03.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 1,88% | - |
| 25.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -2,29% | - |
| 24.03.2025 | 12,74 | 13,08 | 12,74 | 13,08 | 2,03% | 131,00 |
| 21.03.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -1,38% | - |
| 20.03.2025 | 12,88 | 13,00 | 12,88 | 13,00 | 0,93% | - |
| 19.03.2025 | 12,76 | 12,88 | 12,76 | 12,88 | 0,78% | - |
| 18.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,16% | - |
| 17.03.2025 | 12,62 | 12,80 | 12,62 | 12,80 | 0,00% | - |
| 14.03.2025 | 12,36 | 12,80 | 12,36 | 12,80 | 3,06% | 182,00 |
| 13.03.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 1,80% | - |
| 12.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,77% | - |
| 10.03.2025 | 12,52 | 12,52 | 12,42 | 12,42 | -2,66% | - |
| 07.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,75% | - |
| 06.03.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -1,88% | - |
| 05.03.2025 | 11,90 | 12,78 | 11,90 | 12,78 | 3,73% | 370,00 |
| 04.03.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,48% | - |
| 03.03.2025 | 12,30 | 12,38 | 12,30 | 12,38 | 0,49% | - |
| 28.02.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 1,15% | - |
| 27.02.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 1,00% | - |
| 26.02.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 2,55% | - |
| 25.02.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,17% | - |
| 24.02.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,34% | - |
| 21.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,01% | - |
| 20.02.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,17% | - |
| 19.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 18.02.2025 | 11,76 | 12,00 | 11,76 | 12,00 | 2,21% | 166,00 |
| 17.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,01% | - |
| 14.02.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,00% | - |
| 13.02.2025 | 11,90 | 11,90 | 11,86 | 11,86 | -2,31% | - |
| 12.02.2025 | 11,86 | 12,14 | 11,86 | 12,14 | 2,36% | 133,00 |
| 11.02.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,98% | - |
| 10.02.2025 | 11,92 | 12,10 | 11,92 | 12,10 | 1,51% | 480,00 |
| 07.02.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 3,83% | - |
| 06.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 1,06% | - |
| 05.02.2025 | 11,30 | 11,36 | 11,30 | 11,36 | -1,73% | - |
| 04.02.2025 | 11,30 | 11,56 | 11,28 | 11,56 | 3,21% | 206,00 |
| 03.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,06% | - |
| 31.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,35% | - |
| 30.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -2,41% | - |
| 29.01.2025 | 11,42 | 11,64 | 11,42 | 11,64 | 2,11% | 88,00 |
| 28.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 27.01.2025 | 11,24 | 11,50 | 11,24 | 11,50 | 1,59% | 189,00 |
| 24.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,00% | - |
| 23.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,71% | - |
| 22.01.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 21.01.2025 | 11,24 | 11,28 | 11,24 | 11,28 | -0,35% | - |
| 20.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,25% | - |
| 17.01.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,54% | - |
| 16.01.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,36% | - |
| 15.01.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,28% | - |
| 14.01.2025 | 10,84 | 10,94 | 10,84 | 10,94 | 0,37% | - |