41,115€
-0,99%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 41,37 | 41,38 | 40,57 | 41,12 | -0,99% | 1.203,00 |
| 07.10.2026 | 41,97 | 42,18 | 41,51 | 41,53 | -1,15% | 1.349,00 |
| 06.10.2026 | 41,99 | 42,50 | 41,98 | 42,01 | 0,06% | 1.738,00 |
| 05.10.2026 | 41,36 | 42,03 | 41,22 | 41,99 | 1,00% | 342,00 |
| 02.10.2026 | 41,80 | 42,00 | 41,31 | 41,57 | -0,82% | 4.966,00 |
| 01.10.2026 | 42,53 | 42,85 | 41,27 | 41,92 | -1,23% | 5.187,00 |
| 30.09.2026 | 43,21 | 43,65 | 42,36 | 42,44 | -2,65% | 3.361,00 |
| 29.09.2026 | 43,12 | 43,78 | 43,11 | 43,59 | 0,91% | 4.074,00 |
| 28.09.2026 | 43,71 | 43,99 | 43,07 | 43,20 | -1,53% | 2.702,00 |
| 25.09.2026 | 43,67 | 44,02 | 43,45 | 43,87 | 0,63% | 964,00 |
| 24.09.2026 | 43,39 | 43,69 | 42,82 | 43,59 | 0,33% | 14.998,00 |
| 23.09.2026 | 44,30 | 44,65 | 43,21 | 43,45 | -1,91% | 4.756,00 |
| 22.09.2026 | 45,82 | 45,89 | 44,18 | 44,29 | -3,32% | 3.134,00 |
| 21.09.2026 | 45,67 | 45,93 | 45,31 | 45,81 | 1,50% | 1.073,00 |
| 18.09.2026 | 46,21 | 46,25 | 44,75 | 45,14 | -2,40% | 2.664,00 |
| 17.09.2026 | 45,84 | 46,26 | 45,58 | 46,25 | 0,92% | 4.135,00 |
| 16.09.2026 | 45,76 | 45,99 | 45,54 | 45,83 | 0,23% | 593,00 |
| 15.09.2026 | 45,10 | 45,88 | 44,73 | 45,72 | 1,33% | 2.329,00 |
| 14.09.2026 | 45,02 | 45,51 | 44,96 | 45,12 | 0,09% | 1.064,00 |
| 11.09.2026 | 44,86 | 45,38 | 44,66 | 45,08 | 0,87% | 854,00 |
| 10.09.2026 | 44,52 | 45,00 | 44,42 | 44,69 | 0,64% | 2.320,00 |
| 09.09.2026 | 44,54 | 44,84 | 43,94 | 44,41 | -0,24% | 1.424,00 |
| 08.09.2026 | 44,66 | 44,97 | 44,18 | 44,51 | -0,34% | 489,00 |
| 07.09.2026 | 44,98 | 44,99 | 44,59 | 44,66 | -0,59% | 306,00 |
| 04.09.2026 | 44,68 | 44,99 | 44,49 | 44,93 | 0,35% | 1.270,00 |
| 03.09.2026 | 44,15 | 44,79 | 44,13 | 44,77 | 1,42% | 501,00 |
| 02.09.2026 | 43,99 | 44,45 | 43,98 | 44,15 | 0,38% | 755,00 |
| 01.09.2026 | 44,54 | 44,74 | 43,93 | 43,98 | -0,92% | 1.095,00 |
| 31.08.2026 | 44,20 | 44,78 | 43,98 | 44,39 | 0,44% | 332,00 |
| 28.08.2026 | 43,97 | 44,37 | 43,97 | 44,20 | 0,53% | 863,00 |
| 27.08.2026 | 44,27 | 45,19 | 43,65 | 43,96 | -0,48% | 3.235,00 |
| 26.08.2026 | 43,68 | 44,32 | 43,67 | 44,17 | 1,17% | 2.800,00 |
| 25.08.2026 | 43,54 | 43,87 | 43,54 | 43,66 | 0,47% | 824,00 |
| 24.08.2026 | 42,91 | 43,52 | 42,91 | 43,46 | 1,31% | 680,00 |
| 21.08.2026 | 42,97 | 43,23 | 42,77 | 42,90 | 0,08% | 1.028,00 |
| 20.08.2026 | 42,86 | 42,99 | 42,82 | 42,86 | -0,12% | 144,00 |
| 19.08.2026 | 43,44 | 43,61 | 42,86 | 42,91 | 12,74% | 4.569,00 |
| 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 |