19,575€
-2,27%
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 | 19,99 | 20,31 | 19,56 | 19,58 | -2,27% | 13,00 |
| 05.11.2026 | 20,51 | 20,73 | 20,03 | 20,03 | -2,48% | - |
| 04.11.2026 | 19,63 | 20,56 | 19,61 | 20,54 | 4,45% | - |
| 03.11.2026 | 19,55 | 20,10 | 19,50 | 19,67 | -0,25% | - |
| 02.11.2026 | 19,71 | 19,95 | 19,52 | 19,72 | 0,15% | - |
| 30.10.2026 | 19,75 | 19,78 | 19,45 | 19,69 | -0,71% | - |
| 29.10.2026 | 20,02 | 20,09 | 19,64 | 19,83 | -0,95% | 60,00 |
| 28.10.2026 | 19,96 | 20,12 | 19,87 | 20,02 | 0,08% | 15,00 |
| 27.10.2026 | 19,58 | 20,00 | 19,43 | 20,00 | 1,88% | 28,00 |
| 26.10.2026 | 19,59 | 19,88 | 19,58 | 19,63 | 2,45% | - |
| 23.10.2026 | 19,50 | 19,61 | 18,93 | 19,16 | -1,77% | 687,00 |
| 22.10.2026 | 19,92 | 19,96 | 19,48 | 19,51 | -2,96% | - |
| 21.10.2026 | 19,87 | 20,11 | 19,69 | 20,10 | 1,34% | 13,00 |
| 20.10.2026 | 19,52 | 19,92 | 19,14 | 19,84 | 1,38% | - |
| 19.10.2026 | 20,12 | 20,15 | 19,46 | 19,57 | -2,52% | 15,00 |
| 16.10.2026 | 20,27 | 20,38 | 20,00 | 20,07 | -0,69% | 56,00 |
| 15.10.2026 | 20,16 | 20,21 | 20,16 | 20,21 | 1,08% | - |
| 14.10.2026 | 20,15 | 20,33 | 19,86 | 20,00 | -0,72% | 28,00 |
| 13.10.2026 | 20,01 | 20,33 | 19,99 | 20,14 | 0,52% | 46,00 |
| 12.10.2026 | 20,00 | 20,32 | 19,92 | 20,04 | 0,60% | 14,00 |
| 09.10.2026 | 19,99 | 20,18 | 19,90 | 19,92 | 0,05% | 7.211,00 |
| 08.10.2026 | 19,91 | 20,00 | 19,49 | 19,91 | -0,18% | - |
| 07.10.2026 | 20,84 | 20,95 | 19,94 | 19,94 | -4,59% | 5.914,00 |
| 06.10.2026 | 21,11 | 21,37 | 20,90 | 20,90 | -0,90% | 12,00 |
| 05.10.2026 | 20,58 | 21,11 | 20,46 | 21,09 | 2,23% | 15,00 |
| 02.10.2026 | 20,92 | 21,18 | 20,55 | 20,63 | -1,24% | - |
| 01.10.2026 | 21,32 | 21,37 | 20,81 | 20,89 | -2,15% | 2.616,00 |
| 30.09.2026 | 21,50 | 21,74 | 21,29 | 21,35 | -0,09% | 81,00 |
| 29.09.2026 | 21,30 | 21,74 | 21,30 | 21,37 | 0,00% | 339,00 |
| 28.09.2026 | 21,38 | 21,54 | 21,20 | 21,37 | -0,47% | 423,00 |
| 25.09.2026 | 21,21 | 21,57 | 21,19 | 21,47 | 1,51% | 600,00 |
| 24.09.2026 | 20,99 | 21,35 | 20,91 | 21,15 | 0,28% | - |
| 23.09.2026 | 21,15 | 21,31 | 20,99 | 21,09 | -0,14% | 84,00 |
| 22.09.2026 | 21,31 | 21,66 | 21,08 | 21,12 | -0,94% | 16,00 |
| 21.09.2026 | 21,15 | 21,47 | 21,05 | 21,32 | 1,62% | 473,00 |
| 18.09.2026 | 21,14 | 21,17 | 20,84 | 20,98 | -0,85% | - |
| 17.09.2026 | 20,79 | 21,19 | 20,71 | 21,16 | 2,03% | 230,00 |
| 16.09.2026 | 20,69 | 20,86 | 20,56 | 20,74 | 0,48% | - |
| 15.09.2026 | 20,70 | 20,77 | 20,36 | 20,64 | -0,29% | 15,00 |
| 14.09.2026 | 20,68 | 20,97 | 20,52 | 20,70 | -0,29% | 14,00 |
| 11.09.2026 | 20,49 | 20,88 | 20,47 | 20,76 | 1,47% | - |
| 10.09.2026 | 20,62 | 20,74 | 20,44 | 20,46 | -0,63% | 15,00 |
| 09.09.2026 | 20,61 | 20,63 | 20,32 | 20,59 | -0,15% | 1.950,00 |
| 08.09.2026 | 20,65 | 20,77 | 20,44 | 20,62 | -0,48% | 81,00 |
| 07.09.2026 | 20,55 | 20,73 | 20,50 | 20,72 | 0,68% | 16,00 |
| 04.09.2026 | 20,69 | 20,71 | 20,40 | 20,58 | -0,53% | - |
| 03.09.2026 | 20,46 | 20,73 | 20,32 | 20,69 | 1,12% | 26,00 |
| 02.09.2026 | 20,22 | 20,52 | 20,19 | 20,46 | 1,09% | - |
| 01.09.2026 | 20,26 | 20,42 | 20,17 | 20,24 | -0,20% | - |
| 31.08.2026 | 20,50 | 20,57 | 20,23 | 20,28 | -1,27% | 61,00 |
| 28.08.2026 | 20,43 | 20,68 | 20,43 | 20,54 | 0,79% | 151,00 |
| 27.08.2026 | 21,01 | 21,03 | 20,31 | 20,38 | -2,67% | 1.062,00 |
| 26.08.2026 | 20,97 | 21,20 | 20,92 | 20,94 | -0,10% | 534,00 |
| 25.08.2026 | 20,63 | 21,05 | 20,61 | 20,96 | 1,95% | - |
| 24.08.2026 | 20,47 | 20,63 | 20,40 | 20,56 | 0,29% | 30,00 |
| 21.08.2026 | 20,29 | 20,51 | 20,28 | 20,50 | 1,08% | 44,00 |
| 20.08.2026 | 20,42 | 20,48 | 20,28 | 20,28 | -1,07% | - |
| 19.08.2026 | 20,58 | 20,77 | 20,50 | 20,50 | 36,08% | 16,00 |
| 05.05.2026 | 14,93 | 15,23 | 14,89 | 15,07 | 0,94% | 11.104,00 |
| 04.05.2026 | 15,07 | 15,18 | 14,78 | 14,93 | -0,90% | 13.146,00 |
| 30.04.2026 | 15,05 | 15,07 | 14,89 | 15,06 | -0,53% | 1.227,00 |
| 29.04.2026 | 15,05 | 15,22 | 15,05 | 15,14 | 0,00% | 11.328,00 |
| 28.04.2026 | 15,05 | 15,28 | 15,05 | 15,14 | 0,23% | 4.450,00 |
| 27.04.2026 | 15,14 | 15,26 | 15,09 | 15,11 | -0,23% | 3.819,00 |
| 24.04.2026 | 15,32 | 15,32 | 14,98 | 15,14 | -1,11% | 3.663,00 |
| 23.04.2026 | 15,41 | 15,45 | 15,20 | 15,31 | -0,84% | 14.000,00 |
| 22.04.2026 | 15,60 | 15,60 | 15,33 | 15,44 | -0,55% | 2.288,00 |
| 21.04.2026 | 15,43 | 15,78 | 15,43 | 15,53 | -0,26% | 4.296,00 |
| 20.04.2026 | 15,74 | 15,86 | 15,55 | 15,57 | -1,80% | 3.750,00 |
| 17.04.2026 | 15,38 | 15,88 | 15,38 | 15,85 | 2,19% | 10.955,00 |
| 16.04.2026 | 15,44 | 15,70 | 15,41 | 15,51 | -0,39% | - |
| 15.04.2026 | 15,60 | 15,63 | 15,53 | 15,57 | -0,06% | 1.828,00 |
| 14.04.2026 | 15,26 | 15,59 | 15,26 | 15,58 | 1,20% | 14,00 |
| 13.04.2026 | 15,55 | 15,65 | 15,16 | 15,40 | -1,60% | - |
| 10.04.2026 | 15,31 | 15,65 | 15,31 | 15,65 | 1,29% | 38,00 |
| 09.04.2026 | 15,26 | 15,45 | 15,20 | 15,45 | 1,25% | 397,00 |
| 08.04.2026 | 15,20 | 15,42 | 14,72 | 15,26 | 3,67% | 26.192,00 |
| 07.04.2026 | 14,63 | 14,97 | 14,61 | 14,72 | 0,65% | 2.560,00 |
| 02.04.2026 | 14,75 | 14,97 | 14,53 | 14,62 | -2,27% | - |
| 01.04.2026 | 14,73 | 15,00 | 14,68 | 14,96 | 3,03% | 6.900,00 |
| 31.03.2026 | 14,41 | 14,61 | 14,33 | 14,52 | 1,40% | - |
| 30.03.2026 | 14,14 | 14,38 | 14,14 | 14,32 | 0,35% | - |
| 27.03.2026 | 14,16 | 14,42 | 14,16 | 14,27 | -0,14% | - |
| 26.03.2026 | 14,50 | 14,50 | 14,26 | 14,29 | -1,52% | - |
| 25.03.2026 | 14,08 | 14,51 | 14,08 | 14,51 | 2,11% | 11.396,00 |
| 24.03.2026 | 14,35 | 14,37 | 14,11 | 14,21 | -1,11% | - |
| 23.03.2026 | 14,03 | 14,45 | 13,72 | 14,37 | 1,99% | 11.647,00 |
| 20.03.2026 | 14,16 | 14,62 | 14,08 | 14,09 | -1,40% | - |
| 19.03.2026 | 14,73 | 14,73 | 14,26 | 14,29 | -2,99% | 30.000,00 |
| 18.03.2026 | 14,57 | 14,80 | 14,55 | 14,73 | 1,24% | - |
| 17.03.2026 | 14,32 | 14,72 | 14,32 | 14,55 | 0,69% | 1.000,00 |
| 16.03.2026 | 14,32 | 14,58 | 14,26 | 14,45 | 0,00% | 9.805,00 |
| 13.03.2026 | 14,42 | 14,55 | 14,26 | 14,45 | -0,69% | - |
| 12.03.2026 | 14,68 | 14,78 | 14,47 | 14,55 | -1,89% | 5.600,00 |
| 11.03.2026 | 14,68 | 14,93 | 14,68 | 14,83 | 0,14% | - |
| 10.03.2026 | 14,64 | 14,91 | 14,64 | 14,81 | 2,07% | 234,00 |
| 09.03.2026 | 14,17 | 14,57 | 14,10 | 14,51 | -0,41% | 6.638,00 |
| 06.03.2026 | 14,54 | 14,88 | 14,36 | 14,57 | -0,68% | - |
| 05.03.2026 | 14,94 | 15,16 | 14,66 | 14,67 | -2,65% | 3.036,00 |
| 04.03.2026 | 14,87 | 15,16 | 14,63 | 15,07 | 1,34% | 5.005,00 |