Credito Emiliano S.p.A. CE
MIL · Italien · Finanzen
€21,18-0,20 (-0,94 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21,18 | -0,94 % | €21,44 | €21,44 | €20,92 | 236,72K |
| 2026-09-30 | €21,38 | +0,09 % | €21,40 | €21,72 | €21,38 | 166,18K |
| 2026-09-29 | €21,36 | +0,38 % | €21,26 | €21,74 | €21,26 | 129,22K |
| 2026-09-28 | €21,28 | -0,37 % | €21,50 | €21,50 | €21,20 | 101,44K |
| 2026-09-25 | €21,36 | +1,42 % | €21,12 | €21,58 | €21,12 | 108,18K |
| 2026-09-24 | €21,06 | -0,09 % | €20,92 | €21,34 | €20,90 | 53,40K |
| 2026-09-23 | €21,08 | 0,00 % | €21,06 | €21,30 | €21,00 | 115,86K |
| 2026-09-22 | €21,08 | -1,03 % | €21,42 | €21,66 | €21,08 | 207,29K |
| 2026-09-21 | €21,30 | +1,53 % | €21,16 | €21,48 | €21,16 | 148,09K |
| 2026-09-18 | €20,98 | -0,85 % | €21,10 | €21,18 | €20,84 | 137,45K |
| 2026-09-17 | €21,16 | +2,03 % | €20,70 | €21,18 | €20,70 | 97,47K |
| 2026-09-16 | €20,74 | +0,48 % | €20,66 | €20,86 | €20,58 | 109,69K |
| 2026-09-15 | €20,64 | -0,29 % | €20,58 | €20,78 | €20,34 | 78,49K |
| 2026-09-14 | €20,70 | -0,29 % | €20,60 | €20,94 | €20,54 | 71,20K |
| 2026-09-11 | €20,76 | +1,47 % | €20,42 | €20,86 | €20,42 | 68,60K |
| 2026-09-10 | €20,46 | -0,58 % | €20,52 | €20,74 | €20,46 | 68,27K |
| 2026-09-09 | €20,58 | -0,58 % | €20,50 | €20,62 | €20,30 | 67,30K |
| 2026-09-08 | €20,70 | -0,10 % | €20,60 | €20,76 | €20,44 | 115,16K |
| 2026-09-07 | €20,72 | +0,68 % | €20,64 | €20,72 | €20,50 | 58,69K |
| 2026-09-04 | €20,58 | -0,48 % | €20,66 | €20,66 | €20,40 | 106,26K |
| 2026-09-03 | €20,68 | +1,08 % | €20,34 | €20,72 | €20,30 | 58,66K |
| 2026-09-02 | €20,46 | +0,89 % | €20,28 | €20,54 | €20,22 | 111,39K |
| 2026-09-01 | €20,28 | 0,00 % | €20,36 | €20,42 | €20,16 | 121,21K |
| 2026-08-31 | €20,28 | -1,27 % | €20,50 | €20,58 | €20,22 | 124,61K |
| 2026-08-28 | €20,54 | +0,79 % | €20,66 | €20,70 | €20,50 | 62,46K |
| 2026-08-27 | €20,38 | -2,67 % | €20,98 | €21,04 | €20,32 | 85,75K |
| 2026-08-26 | €20,94 | -0,10 % | €20,96 | €21,18 | €20,90 | 123,46K |
| 2026-08-25 | €20,96 | +1,95 % | €20,68 | €21,06 | €20,68 | 131,43K |
| 2026-08-24 | €20,56 | +0,29 % | €20,46 | €20,62 | €20,38 | 82,66K |
| 2026-08-21 | €20,50 | +1,08 % | €20,30 | €20,50 | €20,30 | 53,95K |
| 2026-08-20 | €20,28 | -1,07 % | €20,42 | €20,66 | €20,28 | 82,75K |
| 2026-08-19 | €20,50 | -0,49 % | €20,74 | €20,76 | €20,50 | 86,89K |
| 2026-08-18 | €20,60 | -0,77 % | €20,80 | €20,80 | €20,60 | 75,72K |
| 2026-08-17 | €20,76 | -0,29 % | €20,80 | €20,90 | €20,76 | 63,58K |
| 2026-08-14 | €20,82 | +0,97 % | €20,60 | €20,82 | €20,54 | 80,06K |
| 2026-08-13 | €20,62 | +0,78 % | €20,62 | €20,76 | €20,58 | 89,82K |
| 2026-08-12 | €20,46 | -0,20 % | €20,56 | €20,70 | €20,36 | 81,47K |
| 2026-08-11 | €20,50 | +0,10 % | €20,48 | €20,66 | €20,38 | 105,82K |
| 2026-08-10 | €20,48 | -1,44 % | €20,76 | €20,82 | €20,40 | 165,62K |
| 2026-08-07 | €20,78 | +0,48 % | €20,78 | €20,92 | €20,62 | 111,00K |
| 2026-08-06 | €20,68 | +0,98 % | €20,50 | €20,92 | €20,46 | 322,32K |
| 2026-08-05 | €20,48 | +1,29 % | €20,58 | €20,72 | €19,94 | 424,12K |
| 2026-08-04 | €20,22 | +3,37 % | €19,65 | €20,38 | €19,56 | 345,09K |
| 2026-08-03 | €19,56 | +2,95 % | €19,08 | €19,62 | €19,08 | 303,56K |
| 2026-07-31 | €19,00 | +0,96 % | €18,95 | €19,08 | €18,86 | 154,08K |
| 2026-07-30 | €18,82 | +0,97 % | €18,67 | €18,86 | €18,52 | 89,62K |
| 2026-07-29 | €18,64 | -1,11 % | €18,86 | €18,90 | €18,55 | 136,49K |
| 2026-07-28 | €18,85 | +0,53 % | €18,73 | €19,02 | €18,68 | 201,75K |
| 2026-07-27 | €18,75 | -1,06 % | €18,81 | €19,07 | €18,66 | 174,08K |
| 2026-07-24 | €18,95 | +2,99 % | €18,42 | €19,03 | €18,42 | 175,98K |
| 2026-07-23 | €18,40 | -3,06 % | €18,88 | €18,93 | €18,34 | 219,64K |
| 2026-07-22 | €18,98 | +0,42 % | €18,93 | €19,01 | €18,74 | 105,17K |
| 2026-07-21 | €18,90 | +0,69 % | €18,84 | €18,93 | €18,66 | 103,48K |
| 2026-07-20 | €18,77 | -0,90 % | €18,90 | €18,98 | €18,70 | 118,52K |
| 2026-07-17 | €18,94 | -1,30 % | €19,00 | €19,00 | €18,68 | 155,66K |
| 2026-07-16 | €19,19 | +0,73 % | €19,12 | €19,19 | €18,95 | 178,04K |
| 2026-07-15 | €19,05 | -0,52 % | €19,15 | €19,16 | €18,88 | 132,72K |
| 2026-07-14 | €19,15 | +0,05 % | €19,14 | €19,22 | €18,82 | 168,78K |
| 2026-07-13 | €19,14 | +1,86 % | €18,79 | €19,27 | €18,75 | 367,44K |
| 2026-07-10 | €18,79 | +0,91 % | €18,62 | €18,87 | €18,59 | 274,31K |
| 2026-07-09 | €18,62 | +4,08 % | €18,02 | €18,70 | €18,02 | 332,94K |
| 2026-07-08 | €17,89 | +0,90 % | €17,78 | €18,04 | €17,45 | 191,01K |
| 2026-07-07 | €17,73 | +0,11 % | €17,80 | €17,80 | €17,66 | 121,63K |
| 2026-07-06 | €17,71 | +1,08 % | €17,60 | €17,74 | €17,56 | 182,87K |
| 2026-07-03 | €17,52 | +0,63 % | €17,46 | €17,59 | €17,45 | 138,48K |
| 2026-07-02 | €17,41 | +1,22 % | €17,19 | €17,46 | €17,19 | 245,20K |
| 2026-07-01 | €17,20 | +1,12 % | €16,98 | €17,20 | €16,89 | 263,23K |
| 2026-06-30 | €17,01 | +1,80 % | €16,77 | €17,03 | €16,70 | 229,37K |
| 2026-06-29 | €16,71 | -0,18 % | €16,68 | €16,84 | €16,59 | 143,84K |
| 2026-06-26 | €16,74 | -1,12 % | €16,88 | €16,88 | €16,59 | 217,76K |
| 2026-06-25 | €16,93 | -0,41 % | €16,75 | €16,94 | €16,69 | 164,61K |
| 2026-06-24 | €17,00 | +0,29 % | €16,99 | €17,03 | €16,76 | 286,01K |
| 2026-06-23 | €16,95 | -0,64 % | €16,96 | €17,06 | €16,88 | 202,48K |
| 2026-06-22 | €17,06 | +1,31 % | €16,80 | €17,06 | €16,70 | 197,83K |
| 2026-06-19 | €16,84 | +0,54 % | €16,74 | €16,84 | €16,63 | 174,31K |
| 2026-06-18 | €16,75 | +0,06 % | €16,82 | €16,88 | €16,68 | 247,98K |
| 2026-06-17 | €16,74 | 0,00 % | €16,69 | €16,88 | €16,69 | 305,91K |
| 2026-06-16 | €16,74 | +0,84 % | €16,59 | €16,74 | €16,52 | 201,21K |
| 2026-06-15 | €16,60 | +0,85 % | €16,80 | €16,90 | €16,42 | 283,70K |
| 2026-06-12 | €16,46 | +6,33 % | €15,70 | €16,46 | €15,65 | 470,64K |
| 2026-06-11 | €15,48 | -0,83 % | €15,57 | €15,62 | €15,44 | 110,41K |
| 2026-06-10 | €15,61 | +1,30 % | €15,42 | €15,71 | €15,41 | 109,90K |
| 2026-06-09 | €15,41 | +0,72 % | €15,42 | €15,94 | €15,39 | 263,90K |
| 2026-06-08 | €15,30 | +1,06 % | €15,00 | €15,38 | €15,00 | 158,22K |
| 2026-06-05 | €15,14 | +0,13 % | €15,20 | €15,20 | €15,05 | 95,49K |
| 2026-06-04 | €15,12 | +0,47 % | €15,10 | €15,18 | €15,00 | 74,60K |
| 2026-06-03 | €15,05 | -1,12 % | €15,18 | €15,24 | €15,05 | 95,36K |
| 2026-06-02 | €15,22 | -1,10 % | €15,42 | €15,42 | €15,15 | 46,51K |
| 2026-06-01 | €15,39 | -0,06 % | €15,31 | €15,46 | €15,25 | 134,27K |
| 2026-05-29 | €15,40 | +1,52 % | €15,38 | €15,52 | €15,31 | 314,61K |