13,080€
-0,61%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,09 | 13,10 | 13,08 | 13,08 | -0,61% | - |
| 15.10.2025 | 13,58 | 13,59 | 13,00 | 13,16 | -0,15% | - |
| 14.10.2025 | 13,29 | 13,55 | 13,09 | 13,18 | 1,23% | - |
| 13.10.2025 | 13,35 | 13,55 | 13,02 | 13,02 | -1,81% | - |
| 10.10.2025 | 13,54 | 13,58 | 13,23 | 13,26 | 0,45% | - |
| 09.10.2025 | 13,56 | 13,58 | 13,20 | 13,20 | 0,00% | - |
| 08.10.2025 | 13,51 | 13,57 | 13,20 | 13,20 | -0,30% | - |
| 07.10.2025 | 13,64 | 13,66 | 13,24 | 13,24 | -1,34% | - |
| 06.10.2025 | 13,89 | 13,95 | 13,42 | 13,42 | -1,03% | - |
| 03.10.2025 | 13,67 | 13,93 | 13,56 | 13,56 | 1,80% | - |
| 02.10.2025 | 13,84 | 13,85 | 13,32 | 13,32 | -1,04% | - |
| 01.10.2025 | 13,66 | 13,83 | 13,46 | 13,46 | 0,60% | 1.791,00 |
| 30.09.2025 | 13,60 | 13,73 | 13,38 | 13,38 | 0,30% | - |
| 29.09.2025 | 13,63 | 13,67 | 13,34 | 13,34 | 0,91% | - |
| 26.09.2025 | 13,41 | 13,68 | 13,22 | 13,22 | -3,50% | - |
| 25.09.2025 | 13,50 | 13,70 | 13,33 | 13,70 | 1,93% | - |
| 24.09.2025 | 13,49 | 13,50 | 13,33 | 13,44 | 0,60% | - |
| 23.09.2025 | 13,66 | 13,72 | 13,36 | 13,36 | 1,21% | - |
| 22.09.2025 | 13,62 | 13,69 | 13,20 | 13,20 | -2,44% | - |
| 19.09.2025 | 13,44 | 13,56 | 13,38 | 13,53 | 2,04% | - |
| 18.09.2025 | 13,45 | 13,55 | 13,26 | 13,26 | -0,60% | - |
| 17.09.2025 | 13,63 | 13,73 | 13,34 | 13,34 | 0,00% | - |
| 16.09.2025 | 13,79 | 13,80 | 13,34 | 13,34 | -0,74% | - |
| 15.09.2025 | 13,67 | 13,88 | 13,44 | 13,44 | -0,88% | - |
| 12.09.2025 | 13,61 | 13,67 | 13,50 | 13,56 | -0,07% | - |
| 11.09.2025 | 13,54 | 13,57 | 13,53 | 13,57 | 2,34% | - |
| 10.09.2025 | 13,47 | 13,57 | 13,26 | 13,26 | -1,85% | - |
| 09.09.2025 | 13,49 | 13,51 | 13,22 | 13,51 | 1,73% | - |
| 08.09.2025 | 13,26 | 13,58 | 13,19 | 13,28 | 3,11% | - |
| 05.09.2025 | 13,41 | 13,42 | 12,88 | 12,88 | -3,59% | - |
| 04.09.2025 | 13,26 | 13,38 | 13,23 | 13,36 | 3,57% | - |
| 03.09.2025 | 13,35 | 13,41 | 12,90 | 12,90 | -1,07% | - |
| 02.09.2025 | 13,49 | 13,66 | 13,04 | 13,04 | -1,06% | - |
| 01.09.2025 | 13,51 | 13,56 | 13,18 | 13,18 | -0,15% | - |
| 29.08.2025 | 13,60 | 13,63 | 13,20 | 13,20 | -3,01% | - |
| 28.08.2025 | 13,59 | 13,68 | 13,48 | 13,61 | 0,00% | - |
| 27.08.2025 | 13,76 | 13,79 | 13,47 | 13,61 | -1,09% | - |
| 26.08.2025 | 13,94 | 13,95 | 13,68 | 13,76 | -1,50% | - |
| 25.08.2025 | 13,98 | 14,09 | 13,95 | 13,97 | -0,29% | - |
| 22.08.2025 | 13,94 | 14,05 | 13,91 | 14,01 | 0,43% | - |
| 21.08.2025 | 13,94 | 14,02 | 13,92 | 13,95 | 0,07% | - |
| 20.08.2025 | 13,92 | 13,99 | 13,85 | 13,94 | 0,14% | - |
| 19.08.2025 | 13,92 | 14,01 | 13,85 | 13,92 | 0,00% | - |
| 18.08.2025 | 13,86 | 13,93 | 13,77 | 13,92 | 0,51% | - |
| 15.08.2025 | 13,96 | 13,99 | 13,83 | 13,85 | -0,79% | - |
| 14.08.2025 | 13,72 | 13,99 | 13,72 | 13,96 | 1,53% | - |
| 13.08.2025 | 13,78 | 13,83 | 13,67 | 13,75 | -0,22% | - |
| 12.08.2025 | 13,68 | 13,79 | 13,62 | 13,78 | 0,95% | - |
| 11.08.2025 | 13,56 | 13,66 | 13,47 | 13,65 | 0,74% | - |
| 08.08.2025 | 13,50 | 13,57 | 13,39 | 13,55 | 0,30% | - |
| 07.08.2025 | 13,55 | 13,58 | 13,44 | 13,51 | 0,22% | - |
| 06.08.2025 | 13,35 | 13,53 | 13,28 | 13,48 | 1,35% | - |
| 05.08.2025 | 13,37 | 13,49 | 13,23 | 13,30 | -0,30% | - |
| 04.08.2025 | 13,11 | 13,37 | 13,07 | 13,34 | 2,14% | - |
| 01.08.2025 | 13,25 | 13,26 | 12,98 | 13,06 | -1,95% | - |
| 31.07.2025 | 13,32 | 13,40 | 13,27 | 13,32 | 0,15% | - |
| 30.07.2025 | 13,19 | 13,33 | 13,09 | 13,30 | 0,91% | - |
| 29.07.2025 | 12,95 | 13,31 | 12,93 | 13,18 | 2,09% | - |
| 28.07.2025 | 12,94 | 13,10 | 12,82 | 12,91 | 0,47% | - |
| 25.07.2025 | 12,64 | 12,87 | 12,58 | 12,85 | 1,58% | - |
| 24.07.2025 | 12,82 | 12,87 | 12,49 | 12,65 | -1,25% | - |
| 23.07.2025 | 12,67 | 12,83 | 12,57 | 12,81 | 2,07% | - |
| 22.07.2025 | 12,40 | 12,56 | 12,35 | 12,55 | 1,05% | - |
| 21.07.2025 | 12,66 | 12,67 | 12,33 | 12,42 | -1,66% | - |
| 18.07.2025 | 12,70 | 12,73 | 12,54 | 12,63 | -0,32% | - |
| 17.07.2025 | 12,75 | 12,77 | 12,60 | 12,67 | -0,39% | - |
| 16.07.2025 | 12,72 | 12,80 | 12,60 | 12,72 | -0,31% | - |
| 15.07.2025 | 12,86 | 12,91 | 12,71 | 12,76 | -0,62% | - |
| 14.07.2025 | 12,62 | 12,87 | 12,51 | 12,84 | 1,10% | - |
| 11.07.2025 | 12,96 | 12,99 | 12,62 | 12,70 | -2,23% | - |
| 10.07.2025 | 12,98 | 13,01 | 12,93 | 12,99 | 0,08% | - |
| 09.07.2025 | 12,76 | 12,98 | 12,76 | 12,98 | 1,56% | - |
| 08.07.2025 | 12,52 | 12,85 | 12,49 | 12,78 | 2,32% | - |
| 07.07.2025 | 12,37 | 12,53 | 12,29 | 12,49 | 1,30% | 248,00 |
| 04.07.2025 | 12,36 | 12,39 | 12,26 | 12,33 | -0,64% | - |
| 03.07.2025 | 12,08 | 12,43 | 12,08 | 12,41 | 0,24% | - |
| 02.07.2025 | 12,41 | 12,44 | 12,29 | 12,38 | 0,08% | - |
| 01.07.2025 | 12,54 | 12,55 | 12,31 | 12,37 | -1,43% | - |
| 30.06.2025 | 12,38 | 12,55 | 12,32 | 12,55 | 1,46% | - |
| 27.06.2025 | 12,35 | 12,39 | 12,21 | 12,37 | 0,32% | - |
| 26.06.2025 | 12,32 | 12,34 | 12,19 | 12,33 | 0,24% | - |
| 25.06.2025 | 12,55 | 12,57 | 12,21 | 12,30 | -2,07% | - |
| 24.06.2025 | 12,31 | 12,57 | 12,20 | 12,56 | 3,12% | - |
| 23.06.2025 | 12,11 | 12,23 | 12,03 | 12,18 | 0,33% | - |
| 20.06.2025 | 12,14 | 12,23 | 12,05 | 12,14 | 0,58% | - |
| 19.06.2025 | 12,09 | 12,21 | 12,01 | 12,07 | -0,66% | - |
| 18.06.2025 | 12,14 | 12,19 | 12,05 | 12,15 | 0,25% | - |
| 17.06.2025 | 12,09 | 12,19 | 12,07 | 12,12 | -0,08% | - |
| 16.06.2025 | 12,07 | 12,20 | 12,06 | 12,13 | 0,75% | - |
| 13.06.2025 | 12,02 | 12,13 | 11,94 | 12,04 | -1,23% | - |
| 12.06.2025 | 11,86 | 12,27 | 11,86 | 12,19 | -0,08% | - |
| 11.06.2025 | 12,20 | 12,31 | 12,15 | 12,20 | -0,08% | - |
| 10.06.2025 | 12,43 | 12,49 | 12,15 | 12,21 | -1,61% | - |
| 09.06.2025 | 12,44 | 12,65 | 12,38 | 12,41 | -0,32% | - |
| 06.06.2025 | 11,94 | 12,47 | 11,94 | 12,45 | 1,97% | - |
| 05.06.2025 | 11,99 | 12,26 | 11,99 | 12,21 | 1,75% | - |
| 04.06.2025 | 12,16 | 12,20 | 11,95 | 12,00 | -1,07% | - |
| 03.06.2025 | 12,31 | 12,32 | 12,02 | 12,13 | -1,78% | - |
| 02.06.2025 | 12,07 | 12,35 | 12,04 | 12,35 | 1,81% | - |
| 30.05.2025 | 11,88 | 12,27 | 11,88 | 12,13 | -0,25% | - |