20,600€
1,28%
Echtzeit-Aktienkurs Credito Emiliano S.P.A.
Bid:
Ask:
Aktienkurse zur Credito Emiliano S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 20,54 | 20,54 | 20,52 | 20,52 | 0,88% | 49,00 |
| 03.09.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 1,40% | - |
| 02.09.2026 | 20,06 | 20,06 | 20,06 | 20,06 | -0,40% | - |
| 01.09.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -1,08% | - |
| 31.08.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,39% | - |
| 28.08.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -2,78% | - |
| 27.08.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,19% | - |
| 26.08.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 1,66% | - |
| 25.08.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 0,89% | - |
| 24.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,59% | - |
| 21.08.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,98% | - |
| 20.08.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,20% | - |
| 19.08.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,49% | - |
| 18.08.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,97% | - |
| 17.08.2026 | 20,72 | 20,72 | 20,72 | 20,72 | 1,07% | - |
| 14.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,59% | - |
| 13.08.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,10% | - |
| 12.08.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,20% | - |
| 11.08.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -1,45% | - |
| 10.08.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 0,49% | - |
| 07.08.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,58% | - |
| 06.08.2026 | 20,38 | 20,64 | 20,38 | 20,64 | 2,28% | 1,00 |
| 05.08.2026 | 20,28 | 20,28 | 20,18 | 20,18 | 0,60% | 14,00 |
| 04.08.2026 | 19,49 | 20,06 | 19,49 | 20,06 | 2,56% | 6,00 |
| 03.08.2026 | 18,99 | 19,56 | 18,99 | 19,56 | 2,19% | 58,00 |
| 31.07.2026 | 19,19 | 19,19 | 19,14 | 19,14 | 3,52% | 25,00 |
| 30.07.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -0,86% | - |
| 29.07.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,11% | - |
| 28.07.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -1,84% | - |
| 27.07.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 4,17% | - |
| 24.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -2,98% | - |
| 23.07.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,11% | - |
| 22.07.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 0,48% | - |
| 21.07.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -0,37% | - |
| 20.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,48% | - |
| 17.07.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -0,53% | - |
| 16.07.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -0,58% | - |
| 15.07.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,69% | - |
| 14.07.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 2,38% | - |
| 13.07.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -0,38% | - |
| 10.07.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 3,52% | - |
| 09.07.2026 | 17,91 | 17,91 | 17,91 | 17,91 | 2,28% | - |
| 08.07.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 0,11% | - |
| 07.07.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 0,87% | - |
| 06.07.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -0,80% | - |
| 03.07.2026 | 17,34 | 17,48 | 17,34 | 17,48 | 1,81% | - |
| 02.07.2026 | 17,04 | 17,17 | 17,04 | 17,17 | 1,90% | - |
| 01.07.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 1,08% | - |
| 30.06.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 0,24% | - |
| 29.06.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 0,00% | - |
| 26.06.2026 | 16,63 | 16,63 | 16,63 | 16,63 | -1,54% | - |
| 25.06.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 0,42% | - |
| 24.06.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,30% | - |
| 23.06.2026 | 16,77 | 16,77 | 16,77 | 16,77 | -0,12% | - |
| 22.06.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 1,08% | - |
| 19.06.2026 | 16,57 | 16,61 | 16,57 | 16,61 | -2,98% | 158,00 |
| 18.06.2026 | 16,59 | 17,12 | 16,59 | 17,12 | 1,24% | 200,00 |
| 17.06.2026 | 16,59 | 16,91 | 16,59 | 16,91 | 2,80% | 200,00 |
| 16.06.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,86% | - |
| 15.06.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 4,35% | - |
| 12.06.2026 | 15,33 | 15,63 | 15,33 | 15,63 | 1,10% | - |
| 11.06.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 1,31% | - |
| 10.06.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 0,73% | - |
| 09.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 1,07% | - |
| 08.06.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,13% | - |
| 05.06.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 0,47% | - |
| 04.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,13% | - |
| 03.06.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -1,12% | - |
| 02.06.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,59% | - |
| 01.06.2026 | 15,25 | 15,33 | 15,25 | 15,33 | 2,06% | 30,00 |
| 29.05.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,20% | - |
| 28.05.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,86% | - |
| 27.05.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,00% | - |
| 26.05.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 1,27% | - |
| 25.05.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,13% | - |
| 22.05.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 0,27% | - |
| 21.05.2026 | 14,93 | 14,93 | 14,93 | 14,93 | 2,40% | - |
| 20.05.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -2,02% | - |
| 19.05.2026 | 14,65 | 14,88 | 14,65 | 14,88 | 4,06% | 1.624,00 |
| 18.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -9,03% | 200,00 |
| 15.05.2026 | 15,40 | 15,72 | 15,40 | 15,72 | 2,01% | 36,00 |
| 14.05.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,26% | - |
| 13.05.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -0,96% | - |
| 12.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,39% | - |
| 11.05.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -0,89% | - |
| 08.05.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 0,84% | - |
| 07.05.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 4,29% | - |
| 06.05.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 0,95% | - |
| 05.05.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -1,93% | - |
| 04.05.2026 | 14,91 | 15,09 | 14,91 | 15,06 | 0,47% | 1.256,00 |
| 30.04.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,00% | - |
| 29.04.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,00% | - |
| 28.04.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,00% | - |
| 27.04.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -1,12% | - |
| 24.04.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -0,85% | - |
| 23.04.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -1,42% | - |
| 22.04.2026 | 15,37 | 15,51 | 15,37 | 15,51 | -2,02% | 300,00 |
| 21.04.2026 | 15,41 | 15,83 | 15,41 | 15,83 | 0,00% | 94,00 |
| 20.04.2026 | 16,20 | 16,20 | 15,73 | 15,83 | 1,47% | 1.600,00 |
| 17.04.2026 | 15,36 | 15,60 | 15,36 | 15,60 | 1,17% | 240,00 |