10,840€
-8,60%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,06 | 12,07 | 10,87 | 11,12 | -7,79% | - |
| 03.04.2025 | 12,53 | 12,58 | 12,03 | 12,06 | -5,34% | - |
| 02.04.2025 | 12,63 | 12,76 | 12,46 | 12,74 | 0,71% | - |
| 01.04.2025 | 12,59 | 12,70 | 12,54 | 12,65 | 0,40% | - |
| 31.03.2025 | 12,71 | 12,74 | 12,44 | 12,60 | -1,49% | - |
| 28.03.2025 | 12,91 | 13,00 | 12,75 | 12,79 | -1,31% | - |
| 27.03.2025 | 12,95 | 13,04 | 12,78 | 12,96 | -0,15% | - |
| 26.03.2025 | 13,17 | 13,29 | 12,96 | 12,98 | -1,59% | - |
| 25.03.2025 | 12,92 | 13,19 | 12,91 | 13,19 | 2,09% | - |
| 24.03.2025 | 12,99 | 13,07 | 12,90 | 12,92 | 0,00% | - |
| 21.03.2025 | 12,90 | 12,99 | 12,81 | 12,92 | 0,08% | - |
| 20.03.2025 | 13,04 | 13,09 | 12,78 | 12,91 | -1,15% | - |
| 19.03.2025 | 12,84 | 13,09 | 12,79 | 13,06 | 1,63% | - |
| 18.03.2025 | 12,84 | 12,92 | 12,77 | 12,85 | 2,15% | - |
| 17.03.2025 | 12,73 | 12,87 | 12,58 | 12,58 | -1,49% | - |
| 14.03.2025 | 12,57 | 12,79 | 12,46 | 12,77 | 2,08% | - |
| 13.03.2025 | 12,52 | 12,67 | 12,47 | 12,51 | -0,24% | - |
| 12.03.2025 | 12,30 | 12,57 | 12,26 | 12,54 | 2,20% | - |
| 11.03.2025 | 12,50 | 12,53 | 12,17 | 12,27 | -1,45% | - |
| 10.03.2025 | 12,80 | 12,86 | 12,36 | 12,45 | -2,89% | - |
| 07.03.2025 | 12,78 | 12,86 | 12,66 | 12,82 | 0,00% | - |
| 06.03.2025 | 12,81 | 12,98 | 12,75 | 12,82 | 0,31% | - |
| 05.03.2025 | 12,16 | 12,79 | 12,14 | 12,78 | 5,53% | - |
| 04.03.2025 | 12,41 | 12,53 | 11,93 | 12,11 | -2,42% | - |
| 03.03.2025 | 12,43 | 12,62 | 12,33 | 12,41 | 0,08% | - |
| 28.02.2025 | 12,33 | 12,43 | 12,30 | 12,40 | 0,08% | - |
| 27.02.2025 | 12,26 | 12,46 | 12,23 | 12,39 | 1,23% | - |
| 26.02.2025 | 12,15 | 12,32 | 12,07 | 12,24 | 0,99% | - |
| 25.02.2025 | 11,92 | 12,16 | 11,89 | 12,12 | 1,76% | - |
| 24.02.2025 | 12,02 | 12,02 | 11,87 | 11,91 | -0,17% | - |
| 21.02.2025 | 11,93 | 11,99 | 11,90 | 11,93 | 0,17% | - |
| 20.02.2025 | 12,02 | 12,10 | 11,89 | 11,91 | -0,83% | - |
| 19.02.2025 | 12,08 | 12,26 | 11,97 | 12,01 | -0,58% | - |
| 18.02.2025 | 11,90 | 12,13 | 11,85 | 12,08 | 1,51% | - |
| 17.02.2025 | 11,88 | 12,01 | 11,87 | 11,90 | 0,25% | - |
| 14.02.2025 | 11,94 | 12,02 | 11,85 | 11,87 | -0,42% | - |
| 13.02.2025 | 12,13 | 12,14 | 11,86 | 11,92 | -1,49% | - |
| 12.02.2025 | 12,02 | 12,12 | 12,01 | 12,10 | 0,58% | - |
| 11.02.2025 | 11,92 | 12,05 | 11,85 | 12,03 | 0,75% | - |
| 10.02.2025 | 12,08 | 12,20 | 11,91 | 11,94 | -0,83% | - |
| 07.02.2025 | 11,80 | 12,44 | 11,78 | 12,04 | 2,38% | - |
| 06.02.2025 | 11,59 | 11,82 | 11,57 | 11,76 | 1,82% | - |
| 05.02.2025 | 11,39 | 11,58 | 11,38 | 11,55 | 0,79% | - |
| 04.02.2025 | 11,37 | 11,51 | 11,29 | 11,46 | 1,06% | - |
| 03.02.2025 | 10,89 | 11,45 | 10,89 | 11,34 | 0,35% | - |
| 31.01.2025 | 11,47 | 11,52 | 11,28 | 11,30 | -1,48% | - |
| 30.01.2025 | 11,52 | 11,57 | 11,26 | 11,47 | -0,09% | - |
| 29.01.2025 | 11,60 | 11,60 | 11,44 | 11,48 | 0,00% | - |
| 28.01.2025 | 11,52 | 11,56 | 11,37 | 11,48 | -0,78% | - |
| 27.01.2025 | 11,24 | 11,57 | 11,19 | 11,57 | 1,49% | - |
| 24.01.2025 | 11,54 | 11,56 | 11,39 | 11,40 | -1,13% | - |
| 23.01.2025 | 11,38 | 11,53 | 11,37 | 11,53 | 1,50% | - |
| 22.01.2025 | 11,44 | 11,50 | 11,36 | 11,36 | -0,70% | - |
| 21.01.2025 | 11,34 | 11,45 | 11,30 | 11,44 | 0,44% | - |
| 20.01.2025 | 11,37 | 11,49 | 11,28 | 11,39 | 0,35% | - |
| 17.01.2025 | 11,27 | 11,42 | 11,25 | 11,35 | 0,80% | - |
| 16.01.2025 | 11,21 | 11,33 | 11,20 | 11,26 | 1,08% | - |
| 15.01.2025 | 11,18 | 11,27 | 11,10 | 11,14 | -0,27% | - |
| 14.01.2025 | 11,02 | 11,18 | 10,94 | 11,17 | 1,45% | - |
| 13.01.2025 | 10,93 | 11,03 | 10,83 | 11,01 | 0,09% | - |
| 10.01.2025 | 10,97 | 11,07 | 10,91 | 11,00 | 0,09% | - |
| 09.01.2025 | 10,90 | 11,01 | 10,82 | 10,99 | 0,55% | - |
| 08.01.2025 | 10,76 | 10,98 | 10,75 | 10,93 | 1,49% | - |
| 07.01.2025 | 10,72 | 10,87 | 10,61 | 10,77 | 0,28% | - |
| 06.01.2025 | 10,64 | 10,85 | 10,54 | 10,74 | 1,42% | - |
| 03.01.2025 | 10,65 | 10,68 | 10,55 | 10,59 | -0,19% | - |
| 02.01.2025 | 10,94 | 10,99 | 10,46 | 10,61 | -1,49% | - |
| 30.12.2024 | 10,66 | 10,88 | 10,64 | 10,77 | 0,56% | - |
| 27.12.2024 | 10,66 | 10,74 | 10,52 | 10,71 | 0,00% | - |
| 23.12.2024 | 10,67 | 10,72 | 10,61 | 10,71 | 0,66% | - |
| 20.12.2024 | 10,58 | 10,71 | 10,46 | 10,64 | -0,19% | - |
| 19.12.2024 | 10,58 | 10,79 | 10,57 | 10,66 | 0,47% | - |
| 18.12.2024 | 10,74 | 10,85 | 10,59 | 10,61 | -1,03% | - |
| 17.12.2024 | 10,87 | 10,87 | 10,54 | 10,72 | -1,47% | - |
| 16.12.2024 | 10,91 | 11,04 | 10,87 | 10,88 | -0,55% | - |
| 13.12.2024 | 10,88 | 10,97 | 10,88 | 10,94 | 0,46% | - |
| 12.12.2024 | 10,61 | 10,91 | 10,61 | 10,89 | 2,35% | - |
| 11.12.2024 | 10,59 | 10,69 | 10,56 | 10,64 | 0,66% | - |
| 10.12.2024 | 10,50 | 10,61 | 10,49 | 10,57 | 0,57% | - |
| 09.12.2024 | 10,49 | 10,59 | 10,49 | 10,51 | 0,10% | - |
| 06.12.2024 | 10,52 | 10,58 | 10,45 | 10,50 | -0,28% | - |
| 05.12.2024 | 10,33 | 10,57 | 10,31 | 10,53 | 1,94% | - |
| 04.12.2024 | 10,25 | 10,38 | 10,25 | 10,33 | 0,68% | - |
| 03.12.2024 | 10,17 | 10,31 | 10,02 | 10,26 | 0,88% | - |
| 02.12.2024 | 10,02 | 10,17 | 10,00 | 10,17 | 0,74% | - |
| 29.11.2024 | 10,17 | 10,19 | 9,91 | 10,10 | -1,08% | - |
| 28.11.2024 | 10,16 | 10,21 | 10,07 | 10,21 | 0,94% | - |
| 27.11.2024 | 10,06 | 10,12 | 9,97 | 10,11 | 0,45% | - |
| 26.11.2024 | 10,05 | 10,19 | 10,04 | 10,07 | -0,25% | - |
| 25.11.2024 | 10,26 | 10,44 | 10,08 | 10,09 | -1,37% | - |
| 22.11.2024 | 10,32 | 10,39 | 10,06 | 10,23 | -0,97% | - |
| 21.11.2024 | 10,47 | 10,74 | 10,23 | 10,33 | -1,24% | - |
| 20.11.2024 | 10,57 | 10,58 | 10,29 | 10,46 | 1,65% | - |
| 19.11.2024 | 10,60 | 10,62 | 10,17 | 10,29 | -2,65% | - |
| 18.11.2024 | 10,56 | 10,65 | 10,51 | 10,57 | 0,38% | - |
| 15.11.2024 | 10,53 | 10,64 | 10,48 | 10,53 | -0,19% | - |
| 14.11.2024 | 10,58 | 10,68 | 10,52 | 10,55 | -0,66% | - |
| 13.11.2024 | 10,39 | 10,67 | 10,39 | 10,62 | 1,53% | - |
| 12.11.2024 | 10,56 | 10,65 | 10,40 | 10,46 | -1,88% | - |
| 11.11.2024 | 10,48 | 10,73 | 10,45 | 10,66 | 1,91% | - |