19,565€
-3,24%
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 | 19,97 | 20,30 | 19,76 | 19,79 | -2,15% | - |
| 05.11.2026 | 20,53 | 20,68 | 20,08 | 20,22 | -1,37% | - |
| 04.11.2026 | 19,73 | 20,55 | 19,73 | 20,50 | 3,67% | - |
| 03.11.2026 | 19,54 | 20,10 | 19,52 | 19,78 | -0,48% | - |
| 02.11.2026 | 19,69 | 19,94 | 19,52 | 19,87 | 1,25% | - |
| 30.10.2026 | 19,69 | 19,76 | 19,45 | 19,63 | -0,86% | - |
| 29.10.2026 | 19,97 | 20,08 | 19,63 | 19,80 | -1,32% | - |
| 28.10.2026 | 19,99 | 20,12 | 19,87 | 20,06 | 0,40% | - |
| 27.10.2026 | 19,57 | 19,99 | 19,53 | 19,98 | 1,47% | - |
| 26.10.2026 | 19,16 | 19,87 | 19,16 | 19,69 | 3,17% | - |
| 23.10.2026 | 19,51 | 19,61 | 18,93 | 19,09 | -2,08% | - |
| 22.10.2026 | 19,86 | 19,96 | 19,48 | 19,49 | -2,84% | - |
| 21.10.2026 | 19,85 | 20,08 | 19,69 | 20,06 | 1,39% | - |
| 20.10.2026 | 19,57 | 19,92 | 19,14 | 19,79 | 1,02% | - |
| 19.10.2026 | 20,05 | 20,08 | 19,46 | 19,59 | -3,62% | - |
| 16.10.2026 | 20,26 | 20,37 | 20,11 | 20,32 | 0,79% | - |
| 15.10.2026 | 19,83 | 20,46 | 19,83 | 20,16 | 0,40% | - |
| 14.10.2026 | 20,21 | 20,21 | 19,86 | 20,08 | -0,15% | - |
| 13.10.2026 | 20,03 | 20,32 | 20,03 | 20,11 | 0,45% | - |
| 12.10.2026 | 19,99 | 20,32 | 19,92 | 20,02 | -0,20% | - |
| 09.10.2026 | 19,99 | 20,17 | 19,99 | 20,06 | 1,24% | - |
| 08.10.2026 | 19,81 | 20,00 | 19,59 | 19,82 | -1,27% | - |
| 07.10.2026 | 20,79 | 20,95 | 19,95 | 20,07 | -4,56% | - |
| 06.10.2026 | 21,16 | 21,37 | 20,99 | 21,03 | -0,14% | - |
| 05.10.2026 | 20,56 | 21,08 | 20,46 | 21,06 | 1,15% | - |
| 02.10.2026 | 20,97 | 21,18 | 20,64 | 20,82 | -0,67% | - |
| 01.10.2026 | 21,27 | 21,36 | 20,81 | 20,96 | -2,15% | - |
| 30.09.2026 | 21,51 | 21,73 | 21,37 | 21,42 | 0,28% | - |
| 29.09.2026 | 21,32 | 21,74 | 21,32 | 21,36 | 0,09% | - |
| 28.09.2026 | 21,38 | 21,48 | 21,20 | 21,34 | -0,47% | - |
| 25.09.2026 | 21,23 | 21,56 | 21,23 | 21,44 | 1,42% | - |
| 24.09.2026 | 20,99 | 21,34 | 20,91 | 21,14 | 0,00% | - |
| 23.09.2026 | 21,17 | 21,31 | 20,99 | 21,14 | -0,19% | - |
| 22.09.2026 | 21,35 | 21,66 | 21,12 | 21,18 | -0,84% | - |
| 21.09.2026 | 21,17 | 21,47 | 21,10 | 21,36 | 2,10% | - |
| 18.09.2026 | 21,11 | 21,16 | 20,84 | 20,92 | -0,76% | - |
| 17.09.2026 | 20,87 | 21,19 | 20,75 | 21,08 | 1,44% | - |
| 16.09.2026 | 20,71 | 20,86 | 20,56 | 20,78 | 0,68% | - |
| 15.09.2026 | 20,66 | 20,76 | 20,36 | 20,64 | -0,19% | - |
| 14.09.2026 | 20,66 | 20,96 | 20,60 | 20,68 | -0,48% | - |
| 11.09.2026 | 20,55 | 20,87 | 20,53 | 20,78 | 1,37% | - |
| 10.09.2026 | 20,60 | 20,74 | 20,46 | 20,50 | -0,29% | - |
| 09.09.2026 | 20,57 | 20,61 | 20,32 | 20,56 | -0,68% | - |
| 08.09.2026 | 20,67 | 20,76 | 20,44 | 20,70 | -0,10% | - |
| 07.09.2026 | 20,61 | 20,72 | 20,50 | 20,72 | 0,48% | - |
| 04.09.2026 | 20,65 | 20,66 | 20,40 | 20,62 | -0,29% | - |
| 03.09.2026 | 20,45 | 20,72 | 20,32 | 20,68 | 1,17% | - |
| 02.09.2026 | 20,25 | 20,51 | 20,24 | 20,44 | 0,79% | - |
| 01.09.2026 | 20,26 | 20,40 | 20,17 | 20,28 | -0,10% | - |
| 31.08.2026 | 20,51 | 20,54 | 20,24 | 20,30 | -1,07% | - |
| 28.08.2026 | 20,47 | 20,67 | 20,47 | 20,52 | 0,69% | - |
| 27.08.2026 | 20,99 | 21,02 | 20,31 | 20,38 | -2,86% | - |
| 26.08.2026 | 20,99 | 21,18 | 20,92 | 20,98 | -0,19% | - |
| 25.08.2026 | 20,65 | 21,04 | 20,65 | 21,02 | 1,84% | - |
| 24.08.2026 | 20,45 | 20,64 | 20,40 | 20,64 | 2,28% | - |
| 21.08.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,98% | - |
| 20.08.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,20% | - |
| 19.08.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,49% | - |
| 18.08.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,97% | - |
| 17.08.2026 | 20,72 | 20,72 | 20,72 | 20,72 | 1,07% | - |
| 14.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,59% | - |
| 13.08.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,10% | - |
| 12.08.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,20% | - |
| 11.08.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -1,45% | - |
| 10.08.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 0,49% | - |
| 07.08.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,58% | - |
| 06.08.2026 | 20,38 | 20,64 | 20,38 | 20,64 | 2,28% | 1,00 |
| 05.08.2026 | 20,28 | 20,28 | 20,18 | 20,18 | 0,60% | 14,00 |
| 04.08.2026 | 19,49 | 20,06 | 19,49 | 20,06 | 2,56% | 6,00 |
| 03.08.2026 | 18,99 | 19,56 | 18,99 | 19,56 | 2,19% | 58,00 |
| 31.07.2026 | 19,19 | 19,19 | 19,14 | 19,14 | 3,52% | 25,00 |
| 30.07.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -0,86% | - |
| 29.07.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,11% | - |
| 28.07.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -1,84% | - |
| 27.07.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 4,17% | - |
| 24.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -2,98% | - |
| 23.07.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,11% | - |
| 22.07.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 0,48% | - |
| 21.07.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -0,37% | - |
| 20.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,48% | - |
| 17.07.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -0,53% | - |
| 16.07.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -0,58% | - |
| 15.07.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,69% | - |
| 14.07.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 2,38% | - |
| 13.07.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -0,38% | - |
| 10.07.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 3,52% | - |
| 09.07.2026 | 17,91 | 17,91 | 17,91 | 17,91 | 2,28% | - |
| 08.07.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 0,11% | - |
| 07.07.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 0,87% | - |
| 06.07.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -0,80% | - |
| 03.07.2026 | 17,34 | 17,48 | 17,34 | 17,48 | 1,81% | - |
| 02.07.2026 | 17,04 | 17,17 | 17,04 | 17,17 | 1,90% | - |
| 01.07.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 1,08% | - |
| 30.06.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 0,24% | - |
| 29.06.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 0,00% | - |
| 26.06.2026 | 16,63 | 16,63 | 16,63 | 16,63 | -1,54% | - |
| 25.06.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 0,42% | - |
| 24.06.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,30% | - |
| 23.06.2026 | 16,77 | 16,77 | 16,77 | 16,77 | -0,12% | - |
| 22.06.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 1,08% | - |