15,860€
-0,19%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 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% | - |
| 23.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,00% | - |
| 22.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,31% | - |
| 21.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,21% | - |
| 20.10.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,53% | - |
| 17.10.2025 | 12,94 | 13,06 | 12,94 | 13,06 | 1,40% | 49,00 |
| 16.10.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -3,01% | - |
| 15.10.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,91% | - |
| 14.10.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -1,94% | - |
| 13.10.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,90% | - |
| 10.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,60% | - |
| 09.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,45% | - |
| 08.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -1,19% | - |
| 07.10.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -1,89% | - |
| 06.10.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,87% | - |
| 03.10.2025 | 13,48 | 13,86 | 13,48 | 13,86 | 2,82% | 63,00 |
| 02.10.2025 | 13,58 | 13,58 | 13,48 | 13,48 | -1,89% | - |
| 01.10.2025 | 13,54 | 13,74 | 13,54 | 13,74 | 2,23% | 72,00 |
| 30.09.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 0,00% | - |
| 29.09.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 1,82% | - |
| 26.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,35% | - |
| 25.09.2025 | 13,32 | 13,38 | 13,32 | 13,38 | 0,90% | 335,00 |
| 24.09.2025 | 13,32 | 13,32 | 13,26 | 13,26 | -1,49% | 150,00 |
| 23.09.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | - |
| 22.09.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,66% | - |
| 19.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,00% | - |
| 18.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,78% | - |
| 17.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,88% | - |
| 16.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 15.09.2025 | 13,48 | 13,80 | 13,48 | 13,80 | 2,99% | 150,00 |