38,745€
0,03%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,48 | 38,36 | 37,35 | 38,06 | 1,66% | 2.239,00 |
| 04.05.2026 | 38,11 | 38,27 | 37,30 | 37,44 | -1,77% | 939,00 |
| 30.04.2026 | 37,77 | 38,22 | 37,33 | 38,12 | 0,98% | 318,00 |
| 29.04.2026 | 38,50 | 38,53 | 37,63 | 37,75 | -1,56% | 562,00 |
| 28.04.2026 | 38,38 | 38,71 | 38,18 | 38,35 | -0,13% | 1.068,00 |
| 27.04.2026 | 37,86 | 38,47 | 37,80 | 38,40 | 1,05% | 2.597,00 |
| 24.04.2026 | 37,60 | 38,13 | 37,32 | 38,00 | 0,85% | 2.398,00 |
| 23.04.2026 | 37,22 | 37,79 | 37,09 | 37,68 | 0,44% | 3.226,00 |
| 22.04.2026 | 37,80 | 37,89 | 37,29 | 37,51 | -0,01% | 2.554,00 |
| 21.04.2026 | 37,57 | 37,93 | 37,43 | 37,52 | -0,03% | 5.637,00 |
| 20.04.2026 | 37,52 | 37,65 | 37,08 | 37,53 | -0,16% | 5.565,00 |
| 17.04.2026 | 37,10 | 37,84 | 36,89 | 37,59 | 1,42% | 7.231,00 |
| 16.04.2026 | 36,79 | 37,67 | 36,67 | 37,06 | 0,97% | 1.835,00 |
| 15.04.2026 | 36,66 | 36,77 | 36,27 | 36,71 | -0,19% | 1.563,00 |
| 14.04.2026 | 36,13 | 36,80 | 36,12 | 36,78 | 1,66% | 27.567,00 |
| 13.04.2026 | 35,78 | 36,33 | 35,55 | 36,18 | 0,53% | 1.778,00 |
| 10.04.2026 | 36,34 | 36,47 | 35,80 | 35,99 | -0,96% | 1.827,00 |
| 09.04.2026 | 35,92 | 36,40 | 35,80 | 36,34 | 0,79% | 1.686,00 |
| 08.04.2026 | 36,61 | 36,77 | 35,88 | 36,05 | 0,57% | 4.918,00 |
| 07.04.2026 | 35,76 | 36,13 | 35,39 | 35,85 | 0,08% | 1.888,00 |
| 02.04.2026 | 34,51 | 35,88 | 34,49 | 35,82 | 1,07% | 2.259,00 |
| 01.04.2026 | 34,92 | 35,65 | 34,91 | 35,44 | 1,78% | 1.177,00 |
| 31.03.2026 | 34,34 | 35,02 | 34,14 | 34,82 | 2,32% | 592,00 |
| 30.03.2026 | 33,43 | 34,29 | 33,43 | 34,03 | 1,70% | 4.060,00 |
| 27.03.2026 | 33,81 | 33,91 | 33,43 | 33,46 | -0,68% | 1.970,00 |
| 26.03.2026 | 33,68 | 34,06 | 33,40 | 33,69 | -0,27% | 5.402,00 |
| 25.03.2026 | 33,57 | 33,97 | 33,45 | 33,78 | 0,75% | 4.499,00 |
| 24.03.2026 | 33,15 | 33,66 | 32,98 | 33,53 | 0,22% | 987,00 |
| 23.03.2026 | 33,28 | 33,97 | 32,41 | 33,45 | 0,13% | 4.239,00 |
| 20.03.2026 | 33,84 | 34,41 | 33,09 | 33,41 | -1,18% | 1.298,00 |
| 19.03.2026 | 34,32 | 34,51 | 33,72 | 33,81 | -1,31% | 8.294,00 |
| 18.03.2026 | 34,91 | 35,05 | 34,22 | 34,26 | -0,93% | 473,00 |
| 17.03.2026 | 34,45 | 34,95 | 34,40 | 34,58 | -0,23% | 1.856,00 |
| 16.03.2026 | 34,51 | 34,70 | 33,91 | 34,66 | 1,45% | 2.166,00 |
| 13.03.2026 | 33,44 | 34,37 | 33,32 | 34,16 | 1,86% | 1.796,00 |
| 12.03.2026 | 33,20 | 33,97 | 33,13 | 33,54 | 0,63% | 1.586,00 |
| 11.03.2026 | 33,35 | 33,52 | 32,79 | 33,33 | -0,09% | 4.100,00 |
| 10.03.2026 | 33,13 | 33,87 | 33,11 | 33,36 | 0,17% | 3.582,00 |
| 09.03.2026 | 31,55 | 33,31 | 31,51 | 33,30 | 0,56% | 4.104,00 |
| 06.03.2026 | 34,01 | 34,05 | 32,70 | 33,12 | -2,30% | 1.370,00 |
| 05.03.2026 | 34,03 | 34,32 | 33,66 | 33,90 | -1,08% | 2.373,00 |
| 04.03.2026 | 33,42 | 34,32 | 33,30 | 34,27 | 1,87% | 5.693,00 |
| 03.03.2026 | 34,60 | 34,74 | 33,04 | 33,64 | -3,58% | 2.595,00 |
| 02.03.2026 | 34,89 | 35,45 | 34,65 | 34,89 | -3,15% | 3.239,00 |
| 27.02.2026 | 36,29 | 36,49 | 35,83 | 36,02 | -0,87% | 2.067,00 |
| 26.02.2026 | 36,13 | 36,37 | 35,73 | 36,34 | 0,36% | 1.536,00 |
| 25.02.2026 | 35,92 | 36,24 | 35,81 | 36,21 | 0,86% | 386,00 |
| 24.02.2026 | 35,96 | 35,99 | 35,26 | 35,90 | -0,06% | 712,00 |
| 23.02.2026 | 35,67 | 36,03 | 35,56 | 35,92 | 0,67% | 1.373,00 |
| 20.02.2026 | 35,55 | 35,86 | 35,53 | 35,68 | 0,54% | 2.118,00 |
| 19.02.2026 | 35,75 | 36,08 | 35,37 | 35,49 | -0,80% | 1.874,00 |
| 18.02.2026 | 35,84 | 36,00 | 35,53 | 35,77 | 0,04% | 5.856,00 |
| 17.02.2026 | 35,25 | 35,81 | 35,13 | 35,76 | 1,07% | 980,00 |
| 16.02.2026 | 34,85 | 35,39 | 34,85 | 35,38 | 1,49% | 845,00 |
| 13.02.2026 | 34,73 | 35,58 | 34,54 | 34,86 | 1,04% | 1.508,00 |
| 12.02.2026 | 34,74 | 35,10 | 34,42 | 34,50 | -0,86% | 2.579,00 |
| 11.02.2026 | 35,32 | 35,51 | 34,25 | 34,80 | -1,51% | 892,00 |
| 10.02.2026 | 35,82 | 35,89 | 35,13 | 35,33 | -1,55% | 755,00 |
| 09.02.2026 | 35,82 | 35,94 | 35,42 | 35,89 | 0,48% | 3.084,00 |
| 06.02.2026 | 35,72 | 35,92 | 35,50 | 35,72 | 0,01% | 715,00 |
| 05.02.2026 | 35,78 | 35,82 | 35,47 | 35,71 | 0,15% | 1.560,00 |
| 04.02.2026 | 35,65 | 35,92 | 35,25 | 35,66 | 0,14% | 2.627,00 |
| 03.02.2026 | 35,36 | 35,65 | 34,99 | 35,61 | 1,31% | 5.279,00 |
| 02.02.2026 | 34,17 | 35,44 | 34,13 | 35,15 | 2,09% | 6.087,00 |
| 30.01.2026 | 33,87 | 34,45 | 33,82 | 34,43 | 1,41% | 908,00 |
| 29.01.2026 | 33,90 | 34,41 | 33,62 | 33,95 | 0,33% | 7.853,00 |
| 28.01.2026 | 33,63 | 33,85 | 33,21 | 33,84 | 1,32% | 1.795,00 |
| 27.01.2026 | 33,26 | 33,56 | 33,21 | 33,40 | 0,60% | 261,00 |
| 26.01.2026 | 33,44 | 33,76 | 33,13 | 33,20 | -0,78% | 824,00 |
| 23.01.2026 | 33,82 | 33,94 | 33,16 | 33,46 | -1,09% | 6.263,00 |
| 22.01.2026 | 33,78 | 33,98 | 33,59 | 33,83 | 0,80% | 10.828,00 |
| 21.01.2026 | 34,16 | 34,28 | 33,37 | 33,56 | -1,53% | 2.627,00 |
| 20.01.2026 | 34,69 | 34,72 | 33,97 | 34,08 | -2,07% | 4.134,00 |
| 19.01.2026 | 34,66 | 34,94 | 34,54 | 34,80 | -0,23% | 1.891,00 |
| 16.01.2026 | 34,94 | 35,01 | 34,78 | 34,88 | -0,20% | 745,00 |
| 15.01.2026 | 34,93 | 35,19 | 34,67 | 34,95 | 0,42% | 945,00 |
| 14.01.2026 | 34,65 | 34,93 | 34,54 | 34,80 | 0,36% | 4.137,00 |
| 13.01.2026 | 35,06 | 35,08 | 34,65 | 34,68 | -1,11% | 2.121,00 |
| 12.01.2026 | 34,85 | 35,08 | 34,58 | 35,07 | 0,54% | 2.820,00 |
| 09.01.2026 | 35,16 | 35,17 | 34,67 | 34,88 | -0,82% | 2.602,00 |
| 08.01.2026 | 35,31 | 35,43 | 34,94 | 35,17 | -0,48% | 2.634,00 |
| 07.01.2026 | 35,93 | 35,98 | 35,10 | 35,34 | -1,70% | 3.007,00 |
| 06.01.2026 | 36,19 | 36,40 | 35,85 | 35,95 | -0,46% | 773,00 |
| 05.01.2026 | 36,22 | 36,23 | 35,53 | 36,11 | 0,07% | 4.448,00 |
| 02.01.2026 | 35,90 | 36,16 | 35,69 | 36,09 | 1,01% | 2.788,00 |
| 30.12.2025 | 35,61 | 35,77 | 35,51 | 35,73 | 0,37% | 14,00 |
| 29.12.2025 | 35,94 | 36,14 | 35,56 | 35,60 | -0,89% | 2.612,00 |
| 23.12.2025 | 36,09 | 36,18 | 35,88 | 35,92 | -0,44% | 1.497,00 |
| 22.12.2025 | 35,69 | 36,12 | 35,67 | 36,08 | 1,12% | 1.255,00 |
| 19.12.2025 | 35,14 | 35,89 | 35,11 | 35,68 | 1,65% | 1.832,00 |
| 18.12.2025 | 35,38 | 35,55 | 34,95 | 35,10 | -0,54% | 2.181,00 |
| 17.12.2025 | 34,85 | 35,58 | 34,64 | 35,29 | 2,05% | 5.632,00 |
| 16.12.2025 | 34,27 | 34,70 | 34,24 | 34,58 | 0,51% | 520,00 |
| 15.12.2025 | 34,00 | 34,47 | 33,99 | 34,40 | 0,95% | 1.375,00 |
| 12.12.2025 | 34,66 | 34,69 | 33,94 | 34,08 | -1,56% | 2.346,00 |
| 11.12.2025 | 34,73 | 34,85 | 34,49 | 34,62 | -0,80% | 844,00 |
| 10.12.2025 | 35,03 | 35,08 | 34,50 | 34,90 | -0,40% | 129,00 |
| 09.12.2025 | 33,87 | 35,16 | 33,87 | 35,04 | 3,33% | 1.190,00 |
| 08.12.2025 | 33,72 | 34,03 | 33,69 | 33,91 | 0,47% | 785,00 |
| 05.12.2025 | 33,72 | 34,01 | 33,64 | 33,75 | -0,13% | 1.046,00 |