18,935€
3,19%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 18,42 | 19,03 | 18,34 | 18,94 | 2,88% | - |
| 23.07.2026 | 18,92 | 19,01 | 18,35 | 18,41 | -2,98% | 1.900,00 |
| 22.07.2026 | 18,92 | 19,00 | 18,73 | 18,97 | 0,24% | - |
| 21.07.2026 | 18,79 | 18,94 | 18,68 | 18,93 | 1,58% | - |
| 20.07.2026 | 18,90 | 19,01 | 18,63 | 18,63 | -1,64% | - |
| 17.07.2026 | 19,02 | 19,06 | 18,68 | 18,94 | -1,10% | - |
| 16.07.2026 | 19,09 | 19,20 | 18,96 | 19,15 | 0,58% | - |
| 15.07.2026 | 19,19 | 19,19 | 18,88 | 19,04 | -0,39% | - |
| 14.07.2026 | 19,06 | 19,19 | 18,82 | 19,12 | 0,34% | - |
| 13.07.2026 | 18,63 | 19,26 | 18,62 | 19,05 | 1,28% | - |
| 10.07.2026 | 18,63 | 18,83 | 18,59 | 18,81 | 0,72% | - |
| 09.07.2026 | 18,09 | 18,72 | 18,04 | 18,68 | 3,78% | - |
| 08.07.2026 | 17,69 | 18,04 | 17,47 | 18,00 | 1,41% | - |
| 07.07.2026 | 17,66 | 17,80 | 17,64 | 17,75 | 0,17% | - |
| 06.07.2026 | 17,50 | 17,74 | 17,49 | 17,72 | 1,08% | - |
| 03.07.2026 | 17,49 | 17,59 | 17,41 | 17,53 | 0,63% | - |
| 02.07.2026 | 17,18 | 17,45 | 17,12 | 17,42 | 1,22% | - |
| 01.07.2026 | 17,02 | 17,23 | 16,91 | 17,21 | 1,12% | - |
| 30.06.2026 | 16,82 | 17,04 | 16,71 | 17,02 | 1,40% | - |
| 29.06.2026 | 16,80 | 16,83 | 16,59 | 16,78 | 0,42% | - |
| 26.06.2026 | 16,81 | 16,89 | 16,60 | 16,71 | -1,30% | - |
| 25.06.2026 | 17,05 | 17,09 | 16,70 | 16,93 | -0,32% | - |
| 24.06.2026 | 16,96 | 17,03 | 16,79 | 16,99 | 0,18% | - |
| 23.06.2026 | 16,90 | 17,07 | 16,87 | 16,96 | -0,67% | - |
| 22.06.2026 | 16,86 | 17,08 | 16,73 | 17,07 | 1,67% | - |
| 19.06.2026 | 16,68 | 16,86 | 16,63 | 16,79 | 0,54% | - |
| 18.06.2026 | 16,74 | 16,89 | 16,70 | 16,70 | -0,21% | - |
| 17.06.2026 | 16,73 | 17,08 | 16,69 | 16,74 | -0,09% | - |
| 16.06.2026 | 16,61 | 16,75 | 16,56 | 16,75 | 0,84% | - |
| 15.06.2026 | 16,58 | 16,87 | 16,43 | 16,61 | 1,71% | - |
| 12.06.2026 | 15,49 | 16,46 | 15,49 | 16,33 | 5,42% | - |
| 11.06.2026 | 15,62 | 15,67 | 15,43 | 15,49 | -0,67% | - |
| 10.06.2026 | 15,42 | 15,70 | 15,35 | 15,60 | 1,17% | - |
| 09.06.2026 | 15,31 | 15,94 | 15,30 | 15,42 | 0,82% | 8.800,00 |
| 08.06.2026 | 15,15 | 15,39 | 15,04 | 15,29 | 0,89% | - |
| 05.06.2026 | 15,13 | 15,20 | 15,04 | 15,16 | 0,20% | 770,00 |
| 04.06.2026 | 15,13 | 15,17 | 15,01 | 15,13 | 0,00% | 1.365,00 |
| 03.06.2026 | 15,23 | 15,24 | 15,06 | 15,13 | -0,66% | - |
| 02.06.2026 | 15,40 | 15,44 | 15,15 | 15,23 | -1,10% | - |
| 01.06.2026 | 15,41 | 15,46 | 15,24 | 15,40 | -0,06% | - |
| 29.05.2026 | 15,18 | 15,54 | 15,17 | 15,41 | 1,52% | - |
| 28.05.2026 | 15,21 | 15,30 | 15,12 | 15,18 | -0,20% | - |
| 27.05.2026 | 15,34 | 15,43 | 15,20 | 15,21 | -0,85% | - |
| 26.05.2026 | 15,30 | 15,47 | 15,28 | 15,34 | 0,03% | - |
| 25.05.2026 | 15,15 | 15,38 | 15,11 | 15,33 | 1,39% | - |
| 22.05.2026 | 15,13 | 15,23 | 15,05 | 15,12 | 0,00% | - |
| 21.05.2026 | 15,09 | 15,22 | 14,97 | 15,12 | 0,27% | - |
| 20.05.2026 | 14,73 | 15,17 | 14,71 | 15,08 | 2,31% | - |
| 19.05.2026 | 14,77 | 14,89 | 14,73 | 14,74 | -0,41% | - |
| 18.05.2026 | 14,83 | 15,44 | 14,63 | 14,80 | -4,95% | - |
| 15.05.2026 | 15,45 | 15,58 | 15,28 | 15,57 | 0,10% | - |
| 14.05.2026 | 15,57 | 15,67 | 15,50 | 15,56 | -0,03% | 7.400,00 |
| 13.05.2026 | 15,64 | 15,78 | 15,45 | 15,56 | -0,26% | - |
| 12.05.2026 | 15,73 | 15,84 | 15,55 | 15,60 | -1,02% | - |
| 11.05.2026 | 15,65 | 15,95 | 15,65 | 15,76 | 0,45% | - |
| 08.05.2026 | 15,85 | 15,85 | 15,62 | 15,69 | -0,88% | - |
| 07.05.2026 | 15,69 | 16,03 | 15,67 | 15,83 | 0,86% | - |
| 06.05.2026 | 15,14 | 15,81 | 15,06 | 15,70 | 4,22% | - |
| 05.05.2026 | 14,94 | 15,22 | 14,89 | 15,06 | 0,94% | 3.100,00 |
| 04.05.2026 | 15,01 | 15,21 | 14,78 | 14,92 | -0,07% | - |
| 30.04.2026 | 15,09 | 15,15 | 14,88 | 14,93 | -1,39% | - |
| 29.04.2026 | 15,18 | 15,22 | 15,05 | 15,14 | 0,00% | - |
| 28.04.2026 | 15,11 | 15,27 | 15,09 | 15,14 | 0,20% | - |
| 27.04.2026 | 15,12 | 15,25 | 15,09 | 15,11 | -0,26% | 1.222,00 |
| 24.04.2026 | 15,35 | 15,36 | 14,98 | 15,15 | -1,05% | - |
| 23.04.2026 | 15,36 | 15,45 | 15,20 | 15,31 | -0,84% | - |
| 22.04.2026 | 15,62 | 15,64 | 15,33 | 15,44 | -0,55% | - |
| 21.04.2026 | 15,70 | 15,85 | 15,48 | 15,53 | -1,11% | 7.750,00 |
| 20.04.2026 | 15,72 | 16,03 | 15,50 | 15,70 | -0,06% | 4.250,00 |
| 17.04.2026 | 15,54 | 15,88 | 15,43 | 15,71 | 2,21% | 1.520,00 |
| 16.04.2026 | 15,60 | 15,69 | 15,37 | 15,37 | -1,28% | - |
| 15.04.2026 | 15,58 | 15,62 | 15,53 | 15,57 | -0,06% | - |
| 14.04.2026 | 15,39 | 15,59 | 15,39 | 15,58 | 1,17% | - |
| 13.04.2026 | 15,47 | 15,65 | 15,16 | 15,40 | -0,65% | - |
| 10.04.2026 | 15,46 | 15,65 | 15,37 | 15,50 | 0,32% | - |
| 09.04.2026 | 15,17 | 15,45 | 15,17 | 15,45 | 1,31% | - |
| 08.04.2026 | 15,39 | 15,47 | 14,71 | 15,25 | 3,60% | - |
| 07.04.2026 | 14,61 | 14,97 | 14,61 | 14,72 | 0,62% | - |
| 02.04.2026 | 14,57 | 14,98 | 14,53 | 14,63 | -2,34% | - |
| 01.04.2026 | 14,69 | 15,01 | 14,61 | 14,98 | 3,03% | - |
| 31.03.2026 | 14,44 | 14,60 | 14,32 | 14,54 | 1,39% | - |
| 30.03.2026 | 14,29 | 14,38 | 14,16 | 14,34 | 0,49% | 10.074,00 |
| 27.03.2026 | 14,31 | 14,41 | 14,16 | 14,27 | -0,14% | - |
| 26.03.2026 | 14,46 | 14,51 | 14,26 | 14,29 | -1,52% | - |
| 25.03.2026 | 14,21 | 14,51 | 14,20 | 14,51 | 2,11% | - |
| 24.03.2026 | 14,29 | 14,37 | 14,11 | 14,21 | -1,11% | - |
| 23.03.2026 | 13,95 | 14,44 | 13,72 | 14,37 | 1,99% | - |
| 20.03.2026 | 14,28 | 14,61 | 14,08 | 14,09 | -1,26% | - |
| 19.03.2026 | 14,72 | 14,73 | 14,26 | 14,27 | -3,12% | - |
| 18.03.2026 | 14,64 | 14,80 | 14,54 | 14,73 | 1,24% | 25.350,00 |
| 17.03.2026 | 14,39 | 14,72 | 14,39 | 14,55 | 0,69% | - |
| 16.03.2026 | 14,52 | 14,57 | 14,26 | 14,45 | 0,07% | - |
| 13.03.2026 | 14,54 | 14,55 | 14,26 | 14,44 | -0,69% | 459,00 |
| 12.03.2026 | 14,84 | 14,84 | 14,47 | 14,54 | -1,96% | - |
| 11.03.2026 | 14,82 | 14,92 | 14,70 | 14,83 | 0,14% | - |
| 10.03.2026 | 14,48 | 14,90 | 14,46 | 14,81 | 2,07% | - |
| 09.03.2026 | 14,09 | 14,57 | 14,09 | 14,51 | -0,48% | - |
| 06.03.2026 | 14,72 | 14,88 | 14,36 | 14,58 | -0,61% | - |
| 05.03.2026 | 15,03 | 15,14 | 14,66 | 14,67 | -2,65% | - |
| 04.03.2026 | 14,79 | 15,15 | 14,63 | 15,07 | 1,34% | - |