21,480€
1,70%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |