19,565€
-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 | 20,02 | 20,30 | 19,53 | 19,57 | -2,42% | - |
| 05.11.2026 | 20,51 | 20,68 | 20,02 | 20,05 | -2,43% | - |
| 04.11.2026 | 19,66 | 20,59 | 19,63 | 20,55 | 4,55% | - |
| 03.11.2026 | 19,53 | 20,10 | 19,49 | 19,66 | -0,20% | - |
| 02.11.2026 | 19,73 | 19,94 | 19,52 | 19,70 | 0,08% | - |
| 30.10.2026 | 19,75 | 19,76 | 19,45 | 19,68 | -0,71% | - |
| 29.10.2026 | 20,04 | 20,08 | 19,63 | 19,82 | -0,95% | - |
| 28.10.2026 | 19,97 | 20,14 | 19,87 | 20,01 | 0,05% | - |
| 27.10.2026 | 19,57 | 20,02 | 19,53 | 20,00 | 1,91% | - |
| 26.10.2026 | 19,21 | 19,87 | 19,16 | 19,63 | 2,43% | - |
| 23.10.2026 | 19,52 | 19,61 | 18,93 | 19,16 | -1,82% | - |
| 22.10.2026 | 19,92 | 19,96 | 19,48 | 19,52 | -2,86% | - |
| 21.10.2026 | 19,88 | 20,12 | 19,69 | 20,09 | 1,29% | - |
| 20.10.2026 | 19,49 | 19,92 | 19,14 | 19,84 | 1,77% | - |
| 19.10.2026 | 20,13 | 20,13 | 19,46 | 19,49 | -2,84% | - |
| 16.10.2026 | 20,30 | 20,37 | 19,98 | 20,06 | -0,79% | - |
| 15.10.2026 | 19,87 | 20,46 | 19,83 | 20,22 | 1,18% | - |
| 14.10.2026 | 20,15 | 20,21 | 19,86 | 19,99 | -0,77% | - |
| 13.10.2026 | 20,00 | 20,32 | 19,98 | 20,14 | 0,57% | - |
| 12.10.2026 | 19,99 | 20,32 | 19,92 | 20,03 | 0,73% | - |
| 09.10.2026 | 20,01 | 20,17 | 19,88 | 19,88 | -0,18% | - |
| 08.10.2026 | 19,87 | 20,00 | 19,59 | 19,92 | -0,13% | - |
| 07.10.2026 | 20,81 | 20,95 | 19,94 | 19,94 | -4,41% | 5.550,00 |
| 06.10.2026 | 21,12 | 21,37 | 20,86 | 20,86 | -1,09% | - |
| 05.10.2026 | 20,58 | 21,13 | 20,46 | 21,09 | 2,23% | - |
| 02.10.2026 | 20,94 | 21,18 | 20,55 | 20,63 | -1,24% | - |
| 01.10.2026 | 21,34 | 21,36 | 20,81 | 20,89 | -2,15% | - |
| 30.09.2026 | 21,47 | 21,73 | 21,31 | 21,35 | -0,14% | - |
| 29.09.2026 | 21,32 | 21,74 | 21,31 | 21,38 | -0,09% | - |
| 28.09.2026 | 21,40 | 21,50 | 21,20 | 21,40 | -0,37% | - |
| 25.09.2026 | 21,23 | 21,56 | 21,23 | 21,48 | 1,51% | - |
| 24.09.2026 | 20,95 | 21,34 | 20,91 | 21,16 | 0,43% | - |
| 23.09.2026 | 21,16 | 21,31 | 20,98 | 21,07 | -0,43% | - |
| 22.09.2026 | 21,35 | 21,66 | 21,07 | 21,16 | -0,75% | - |
| 21.09.2026 | 21,13 | 21,47 | 21,10 | 21,32 | 1,62% | - |
| 18.09.2026 | 21,14 | 21,16 | 20,84 | 20,98 | -0,80% | - |
| 17.09.2026 | 20,81 | 21,19 | 20,75 | 21,15 | 1,98% | - |
| 16.09.2026 | 20,70 | 20,86 | 20,56 | 20,74 | 0,58% | - |
| 15.09.2026 | 20,70 | 20,76 | 20,36 | 20,62 | -0,39% | - |
| 14.09.2026 | 20,68 | 20,96 | 20,60 | 20,70 | -0,29% | - |
| 11.09.2026 | 20,53 | 20,87 | 20,51 | 20,76 | 1,47% | - |
| 10.09.2026 | 20,61 | 20,74 | 20,42 | 20,46 | -0,49% | - |
| 09.09.2026 | 20,63 | 20,63 | 20,32 | 20,56 | -0,24% | - |
| 08.09.2026 | 20,67 | 20,76 | 20,44 | 20,61 | -0,34% | - |
| 07.09.2026 | 20,55 | 20,73 | 20,50 | 20,68 | 0,49% | - |
| 04.09.2026 | 20,71 | 20,71 | 20,40 | 20,58 | -0,48% | - |
| 03.09.2026 | 20,49 | 20,72 | 20,32 | 20,68 | 1,08% | - |
| 02.09.2026 | 20,21 | 20,51 | 20,19 | 20,46 | 1,14% | - |
| 01.09.2026 | 20,28 | 20,40 | 20,17 | 20,23 | -0,20% | - |
| 31.08.2026 | 20,51 | 20,54 | 20,22 | 20,27 | -1,31% | 2.820,00 |
| 28.08.2026 | 20,43 | 20,67 | 20,43 | 20,54 | 0,69% | - |
| 27.08.2026 | 21,01 | 21,03 | 20,31 | 20,40 | -2,58% | 2.256,00 |
| 26.08.2026 | 20,97 | 21,18 | 20,92 | 20,94 | -0,10% | 39.000,00 |
| 25.08.2026 | 20,63 | 21,04 | 20,63 | 20,96 | 1,95% | - |
| 24.08.2026 | 20,47 | 20,64 | 20,40 | 20,56 | 0,49% | - |
| 21.08.2026 | 20,31 | 20,52 | 20,28 | 20,46 | 1,09% | - |
| 20.08.2026 | 20,49 | 20,66 | 20,24 | 20,24 | -1,32% | - |
| 19.08.2026 | 20,56 | 20,76 | 20,49 | 20,51 | -0,53% | - |
| 18.08.2026 | 20,67 | 20,78 | 20,58 | 20,62 | -0,67% | - |
| 17.08.2026 | 20,88 | 20,92 | 20,73 | 20,76 | -0,43% | - |
| 14.08.2026 | 20,67 | 20,85 | 20,52 | 20,85 | 1,02% | - |
| 13.08.2026 | 20,53 | 20,75 | 20,53 | 20,64 | 0,73% | - |
| 12.08.2026 | 20,52 | 20,66 | 20,36 | 20,49 | -0,05% | - |
| 11.08.2026 | 20,47 | 20,66 | 20,43 | 20,50 | 0,05% | - |
| 10.08.2026 | 20,79 | 20,81 | 20,40 | 20,49 | -1,44% | - |
| 07.08.2026 | 20,66 | 20,91 | 20,64 | 20,79 | 0,48% | - |
| 06.08.2026 | 20,48 | 20,91 | 20,45 | 20,69 | 0,98% | - |
| 05.08.2026 | 20,34 | 20,70 | 19,97 | 20,49 | 0,84% | - |
| 04.08.2026 | 19,64 | 20,41 | 19,55 | 20,32 | 3,73% | - |
| 03.08.2026 | 19,15 | 19,62 | 19,06 | 19,59 | 3,05% | - |
| 31.07.2026 | 19,27 | 19,33 | 18,82 | 19,01 | 0,80% | - |
| 30.07.2026 | 18,67 | 18,88 | 18,55 | 18,86 | 1,34% | - |
| 29.07.2026 | 18,82 | 18,92 | 18,54 | 18,61 | -1,33% | 7.250,00 |
| 28.07.2026 | 18,76 | 19,01 | 18,65 | 18,86 | 0,13% | - |
| 27.07.2026 | 19,10 | 19,18 | 18,66 | 18,84 | -0,53% | - |
| 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% | - |