14,360€
-1,85%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 14,73 | 14,73 | 14,38 | 14,40 | -1,57% | - |
| 18.03.2026 | 14,55 | 14,80 | 14,55 | 14,63 | 0,21% | - |
| 17.03.2026 | 14,45 | 14,72 | 14,39 | 14,60 | 0,55% | - |
| 16.03.2026 | 14,32 | 14,57 | 14,26 | 14,52 | 0,90% | - |
| 13.03.2026 | 14,55 | 14,55 | 14,26 | 14,39 | -1,44% | - |
| 12.03.2026 | 14,83 | 14,83 | 14,47 | 14,60 | -1,62% | - |
| 11.03.2026 | 14,81 | 14,92 | 14,70 | 14,84 | -0,27% | - |
| 10.03.2026 | 14,51 | 14,90 | 14,51 | 14,88 | 2,90% | - |
| 09.03.2026 | 14,57 | 14,57 | 14,10 | 14,46 | -1,16% | - |
| 06.03.2026 | 14,67 | 14,88 | 14,36 | 14,63 | -0,88% | - |
| 05.03.2026 | 15,07 | 15,14 | 14,75 | 14,76 | -2,19% | - |
| 04.03.2026 | 14,87 | 15,15 | 14,63 | 15,09 | 2,17% | - |
| 03.03.2026 | 15,29 | 15,29 | 14,61 | 14,77 | -3,34% | - |
| 02.03.2026 | 15,61 | 15,61 | 15,08 | 15,28 | -2,55% | - |
| 27.02.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -1,01% | - |
| 26.02.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 1,54% | - |
| 25.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,26% | - |
| 24.02.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,51% | - |
| 23.02.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 1,03% | - |
| 20.02.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 1,04% | - |
| 19.02.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,52% | - |
| 18.02.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,26% | - |
| 17.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,20% | - |
| 16.02.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,83% | - |
| 13.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,46% | - |
| 12.02.2026 | 15,08 | 15,08 | 15,08 | 15,08 | -3,21% | - |
| 11.02.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -0,89% | - |
| 10.02.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -1,26% | - |
| 09.02.2026 | 15,70 | 15,92 | 15,70 | 15,92 | 2,12% | 3,00 |
| 06.02.2026 | 15,87 | 16,00 | 15,53 | 15,59 | -1,89% | - |
| 05.02.2026 | 16,01 | 16,26 | 15,85 | 15,89 | -0,38% | - |
| 04.02.2026 | 15,99 | 16,11 | 15,85 | 15,95 | 0,50% | - |
| 03.02.2026 | 15,79 | 15,93 | 15,79 | 15,87 | 1,02% | - |
| 02.02.2026 | 15,51 | 15,73 | 15,30 | 15,71 | 4,18% | - |
| 30.01.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,80% | - |
| 29.01.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -1,32% | - |
| 28.01.2026 | 15,19 | 15,22 | 15,04 | 15,16 | 2,02% | - |
| 27.01.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,93% | - |
| 26.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,13% | - |
| 23.01.2026 | 15,02 | 15,02 | 15,02 | 15,02 | 0,67% | - |
| 22.01.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -1,97% | - |
| 21.01.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -1,30% | - |
| 20.01.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,92% | - |
| 19.01.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -1,67% | - |
| 16.01.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -0,77% | - |
| 15.01.2026 | 15,64 | 15,66 | 15,64 | 15,66 | 1,03% | 260,00 |
| 14.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 13.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,39% | - |
| 12.01.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,51% | - |
| 09.01.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 1,83% | - |
| 08.01.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 0,26% | - |
| 07.01.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,26% | - |
| 06.01.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 0,39% | - |
| 05.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,53% | - |
| 02.01.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -2,20% | - |
| 30.12.2025 | 14,98 | 15,46 | 14,98 | 15,46 | 1,98% | 82,00 |
| 29.12.2025 | 15,10 | 15,24 | 15,04 | 15,16 | 0,53% | 25,00 |
| 23.12.2025 | 15,14 | 15,22 | 15,08 | 15,08 | -0,79% | 4,00 |
| 22.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,91% | - |
| 19.12.2025 | 15,14 | 15,34 | 15,14 | 15,34 | 0,00% | 49,00 |
| 18.12.2025 | 15,06 | 15,34 | 15,06 | 15,34 | 4,07% | 597,00 |
| 17.12.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -0,41% | - |
| 16.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 15.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,54% | - |
| 12.12.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,96% | 598,00 |
| 11.12.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 0,14% | - |
| 10.12.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,97% | - |
| 09.12.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,84% | - |
| 08.12.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,70% | - |
| 05.12.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -0,83% | 100,00 |
| 04.12.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -0,69% | - |
| 03.12.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,00% | - |
| 02.12.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,28% | - |
| 01.12.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 0,14% | - |
| 28.11.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,41% | - |
| 27.11.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 1,12% | - |
| 26.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 25.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,85% | - |
| 24.11.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,71% | - |
| 21.11.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 1,14% | - |
| 20.11.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,29% | - |
| 19.11.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -3,06% | - |
| 18.11.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,00% | - |
| 17.11.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -1,64% | - |
| 14.11.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 1,39% | - |
| 13.11.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -1,10% | - |
| 12.11.2025 | 14,54 | 14,58 | 14,54 | 14,58 | 2,68% | 200,00 |
| 11.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,20% | - |
| 10.11.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 2,08% | - |
| 07.11.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,44% | - |
| 06.11.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,29% | - |
| 05.11.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,59% | - |
| 04.11.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,74% | - |
| 03.11.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,15% | - |
| 31.10.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,00% | - |
| 30.10.2025 | 13,56 | 13,56 | 13,54 | 13,54 | 1,20% | - |
| 29.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,21% | - |
| 28.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | - |
| 27.10.2025 | 13,16 | 13,22 | 13,16 | 13,22 | 0,15% | - |
| 24.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,46% | - |