12,390€
1,72%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,41 | 12,43 | 12,34 | 12,39 | 1,72% | - |
| 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% | - |
| 13.01.2025 | 10,92 | 10,92 | 10,90 | 10,90 | -0,91% | - |
| 10.01.2025 | 10,84 | 11,00 | 10,84 | 11,00 | 2,23% | 122,00 |
| 09.01.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,37% | - |
| 08.01.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,52% | - |
| 07.01.2025 | 10,66 | 10,66 | 10,56 | 10,56 | 0,96% | - |
| 06.01.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -1,32% | - |
| 03.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,30% | - |
| 02.01.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,32% | - |
| 30.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 27.12.2024 | 10,46 | 10,80 | 10,46 | 10,80 | 2,27% | 18,00 |
| 23.12.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,19% | - |
| 20.12.2024 | 10,42 | 10,58 | 10,42 | 10,58 | -0,75% | 9,00 |
| 19.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,57% | - |
| 18.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,12% | - |
| 17.12.2024 | 10,70 | 10,72 | 10,70 | 10,72 | -0,74% | 1.010,00 |
| 16.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,37% | - |
| 13.12.2024 | 10,74 | 10,84 | 10,74 | 10,84 | 2,65% | - |
| 12.12.2024 | 10,48 | 10,56 | 10,48 | 10,56 | 0,00% | - |
| 11.12.2024 | 10,52 | 10,56 | 10,52 | 10,56 | 1,54% | - |
| 10.12.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,57% | - |
| 09.12.2024 | 10,38 | 10,46 | 10,38 | 10,46 | 0,77% | - |
| 06.12.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 1,57% | - |
| 05.12.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,00% | - |
| 04.12.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 1,39% | - |
| 03.12.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 1,61% | - |
| 02.12.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -1,39% | - |
| 29.11.2024 | 10,04 | 10,06 | 10,04 | 10,06 | 0,80% | - |
| 28.11.2024 | 9,98 | 9,98 | 9,98 | 9,98 | 0,81% | - |
| 27.11.2024 | 9,97 | 9,97 | 9,90 | 9,90 | -0,80% | - |
| 26.11.2024 | 10,04 | 10,04 | 9,96 | 9,98 | -1,38% | - |
| 25.11.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -0,39% | - |
| 22.11.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -1,36% | - |
| 21.11.2024 | 10,43 | 10,46 | 10,23 | 10,30 | 2,18% | - |
| 20.11.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -2,70% | - |
| 19.11.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -0,19% | - |
| 18.11.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -0,76% | - |
| 15.11.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,38% | - |
| 14.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,74% | - |
| 13.11.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -1,90% | - |
| 12.11.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 2,33% | - |
| 11.11.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -1,34% | - |
| 08.11.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -0,76% | - |
| 07.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,54% | - |
| 06.11.2024 | 9,85 | 10,24 | 9,85 | 10,24 | 3,75% | - |
| 05.11.2024 | 9,87 | 9,87 | 9,87 | 9,87 | 1,54% | - |
| 04.11.2024 | 9,72 | 9,72 | 9,72 | 9,72 | -0,51% | - |
| 01.11.2024 | 9,81 | 9,81 | 9,77 | 9,77 | -0,41% | - |
| 31.10.2024 | 9,79 | 9,81 | 9,79 | 9,81 | -0,30% | - |
| 30.10.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 0,00% | - |
| 29.10.2024 | 9,88 | 9,88 | 9,84 | 9,84 | -0,20% | - |
| 28.10.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 0,00% | - |
| 25.10.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -1,00% | - |
| 24.10.2024 | 9,92 | 9,96 | 9,92 | 9,96 | -1,97% | - |
| 23.10.2024 | 9,95 | 10,16 | 9,95 | 10,16 | 1,20% | 488,00 |
| 22.10.2024 | 9,99 | 10,04 | 9,99 | 10,04 | -1,95% | - |
| 21.10.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,99% | - |
| 18.10.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -0,59% | - |
| 17.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 16.10.2024 | 10,26 | 10,26 | 10,20 | 10,20 | 0,20% | 40,00 |
| 15.10.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 14.10.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,59% | - |
| 11.10.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -1,35% | - |
| 10.10.2024 | 10,22 | 10,38 | 10,22 | 10,38 | 3,59% | 75,00 |
| 09.10.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -0,40% | - |
| 08.10.2024 | 10,00 | 10,06 | 10,00 | 10,06 | 1,31% | - |
| 07.10.2024 | 9,93 | 9,93 | 9,93 | 9,93 | 1,95% | - |