56,125€
0,04%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 56,00 | 56,75 | 55,90 | 55,90 | -0,36% | 11,00 |
| 15.05.2025 | 56,60 | 56,60 | 55,85 | 56,10 | -0,27% | - |
| 14.05.2025 | 55,85 | 56,25 | 55,60 | 56,25 | 0,09% | - |
| 13.05.2025 | 56,55 | 56,55 | 56,20 | 56,20 | -1,40% | - |
| 12.05.2025 | 56,50 | 57,20 | 56,50 | 57,00 | 0,35% | - |
| 09.05.2025 | 56,30 | 56,85 | 56,30 | 56,80 | 1,61% | - |
| 08.05.2025 | 55,60 | 55,90 | 55,60 | 55,90 | 0,99% | - |
| 07.05.2025 | 55,20 | 55,95 | 55,20 | 55,35 | 0,00% | - |
| 06.05.2025 | 54,60 | 55,35 | 54,60 | 55,35 | 2,59% | - |
| 05.05.2025 | 53,05 | 53,95 | 53,05 | 53,95 | 1,41% | - |
| 02.05.2025 | 52,25 | 53,20 | 52,25 | 53,20 | 2,41% | - |
| 30.04.2025 | 52,15 | 52,45 | 51,95 | 51,95 | -2,07% | - |
| 29.04.2025 | 51,20 | 53,05 | 51,20 | 53,05 | 2,91% | 120,00 |
| 28.04.2025 | 52,45 | 52,50 | 51,55 | 51,55 | 6,29% | - |
| 25.04.2025 | 47,94 | 48,50 | 47,92 | 48,50 | 1,42% | - |
| 24.04.2025 | 47,66 | 47,82 | 47,48 | 47,82 | 0,93% | - |
| 23.04.2025 | 47,60 | 47,60 | 47,02 | 47,38 | 1,98% | - |
| 22.04.2025 | 46,94 | 46,94 | 45,98 | 46,46 | -0,77% | - |
| 17.04.2025 | 47,00 | 47,00 | 46,82 | 46,82 | 0,00% | - |
| 16.04.2025 | 47,20 | 47,20 | 46,74 | 46,82 | -1,27% | - |
| 15.04.2025 | 46,88 | 47,42 | 46,88 | 47,42 | 1,67% | - |
| 14.04.2025 | 46,42 | 46,64 | 45,90 | 46,64 | 3,14% | - |
| 11.04.2025 | 46,96 | 46,96 | 45,22 | 45,22 | -2,84% | - |
| 10.04.2025 | 47,70 | 48,20 | 46,54 | 46,54 | 5,87% | - |
| 09.04.2025 | 44,06 | 45,02 | 43,96 | 43,96 | -5,01% | 23,00 |
| 08.04.2025 | 44,64 | 46,28 | 44,64 | 46,28 | 5,66% | 60,00 |
| 07.04.2025 | 42,54 | 43,80 | 42,10 | 43,80 | -3,95% | - |
| 04.04.2025 | 49,80 | 49,80 | 45,60 | 45,60 | -9,25% | - |
| 03.04.2025 | 50,60 | 51,05 | 50,25 | 50,25 | -1,86% | - |
| 02.04.2025 | 51,70 | 51,70 | 51,20 | 51,20 | -1,44% | 15,00 |
| 01.04.2025 | 51,85 | 52,45 | 51,85 | 51,95 | 0,68% | - |
| 31.03.2025 | 52,00 | 52,00 | 51,60 | 51,60 | -1,24% | - |
| 28.03.2025 | 52,65 | 52,75 | 52,25 | 52,25 | -0,67% | - |
| 27.03.2025 | 52,95 | 52,95 | 52,50 | 52,60 | -0,66% | 10,00 |
| 26.03.2025 | 53,15 | 53,65 | 52,95 | 52,95 | 0,09% | - |
| 25.03.2025 | 52,40 | 52,90 | 52,40 | 52,90 | 0,19% | - |
| 24.03.2025 | 51,85 | 52,80 | 51,85 | 52,80 | 2,03% | - |
| 21.03.2025 | 51,85 | 51,85 | 51,75 | 51,75 | -0,19% | - |
| 20.03.2025 | 52,10 | 52,25 | 51,85 | 51,85 | -0,48% | - |
| 19.03.2025 | 51,65 | 52,50 | 51,65 | 52,10 | 0,87% | 34,00 |
| 18.03.2025 | 51,70 | 51,80 | 51,60 | 51,65 | 0,68% | - |
| 17.03.2025 | 51,05 | 51,30 | 51,00 | 51,30 | 0,69% | - |
| 14.03.2025 | 49,76 | 50,95 | 49,76 | 50,95 | 1,70% | - |
| 13.03.2025 | 50,25 | 50,25 | 50,00 | 50,10 | 0,00% | - |
| 12.03.2025 | 49,34 | 50,25 | 49,34 | 50,10 | 2,58% | 15,00 |
| 11.03.2025 | 49,56 | 49,68 | 48,84 | 48,84 | -1,53% | - |
| 10.03.2025 | 50,65 | 50,65 | 49,26 | 49,60 | -0,90% | - |
| 07.03.2025 | 50,05 | 50,20 | 49,88 | 50,05 | 0,50% | - |
| 06.03.2025 | 50,00 | 50,00 | 49,54 | 49,80 | -0,40% | - |
| 05.03.2025 | 49,62 | 50,00 | 49,62 | 50,00 | 1,46% | - |
| 04.03.2025 | 49,96 | 50,00 | 49,28 | 49,28 | -2,22% | - |
| 03.03.2025 | 49,96 | 50,40 | 49,70 | 50,40 | 1,25% | - |
| 28.02.2025 | 49,86 | 49,88 | 49,78 | 49,78 | -0,64% | - |
| 27.02.2025 | 50,55 | 50,55 | 50,10 | 50,10 | -0,60% | - |
| 26.02.2025 | 50,40 | 50,85 | 50,40 | 50,40 | -0,20% | - |
| 25.02.2025 | 50,15 | 50,50 | 50,10 | 50,50 | 0,20% | - |
| 24.02.2025 | 50,00 | 50,50 | 50,00 | 50,40 | -1,66% | - |
| 21.02.2025 | 51,25 | 51,45 | 51,25 | 51,25 | -0,68% | - |
| 20.02.2025 | 51,40 | 51,75 | 51,40 | 51,60 | 0,00% | - |
| 19.02.2025 | 52,20 | 52,60 | 51,60 | 51,60 | -0,86% | - |
| 18.02.2025 | 52,10 | 52,10 | 52,05 | 52,05 | 0,10% | - |
| 17.02.2025 | 51,65 | 52,10 | 51,65 | 52,00 | 0,29% | - |
| 14.02.2025 | 51,90 | 52,45 | 51,85 | 51,85 | -1,05% | 62,00 |
| 13.02.2025 | 52,85 | 52,85 | 52,40 | 52,40 | -0,38% | - |
| 12.02.2025 | 53,20 | 53,20 | 52,60 | 52,60 | 0,19% | - |
| 11.02.2025 | 50,90 | 52,50 | 50,90 | 52,50 | 4,17% | 100,00 |
| 10.02.2025 | 49,58 | 50,40 | 49,58 | 50,40 | 1,08% | - |
| 07.02.2025 | 49,52 | 50,20 | 49,52 | 49,86 | 1,59% | 8,00 |
| 06.02.2025 | 48,88 | 49,22 | 48,88 | 49,08 | 0,45% | 64,00 |
| 05.02.2025 | 48,28 | 49,06 | 48,28 | 48,86 | 2,43% | - |
| 04.02.2025 | 47,86 | 47,86 | 47,66 | 47,70 | -0,08% | - |
| 03.02.2025 | 47,30 | 47,92 | 47,30 | 47,74 | -1,12% | 100,00 |
| 31.01.2025 | 48,00 | 48,28 | 48,00 | 48,28 | 0,54% | - |
| 30.01.2025 | 48,26 | 48,26 | 48,02 | 48,02 | -0,83% | - |
| 29.01.2025 | 48,40 | 48,42 | 48,24 | 48,42 | -0,37% | - |
| 28.01.2025 | 48,84 | 48,84 | 48,54 | 48,60 | -0,16% | - |
| 27.01.2025 | 48,42 | 48,68 | 48,42 | 48,68 | -0,08% | - |
| 24.01.2025 | 49,16 | 49,26 | 48,72 | 48,72 | -0,41% | 10,00 |
| 23.01.2025 | 48,98 | 48,98 | 48,78 | 48,92 | 0,20% | - |
| 22.01.2025 | 48,70 | 48,82 | 48,70 | 48,82 | 1,12% | - |
| 21.01.2025 | 48,40 | 48,52 | 48,28 | 48,28 | 0,08% | 18,00 |
| 20.01.2025 | 48,12 | 48,24 | 48,12 | 48,24 | 0,58% | - |
| 17.01.2025 | 47,64 | 47,96 | 47,64 | 47,96 | 1,18% | - |
| 16.01.2025 | 47,18 | 47,40 | 47,14 | 47,40 | 1,72% | - |
| 15.01.2025 | 46,46 | 47,00 | 46,46 | 46,60 | 1,22% | 1,00 |
| 14.01.2025 | 45,74 | 46,04 | 45,74 | 46,04 | 1,68% | - |
| 13.01.2025 | 45,70 | 45,70 | 45,28 | 45,28 | -0,96% | 2,00 |
| 10.01.2025 | 45,80 | 45,90 | 45,68 | 45,72 | -0,44% | 300,00 |
| 09.01.2025 | 44,92 | 45,92 | 44,92 | 45,92 | 2,14% | - |
| 08.01.2025 | 45,00 | 45,04 | 44,96 | 44,96 | -0,44% | - |
| 07.01.2025 | 44,52 | 45,16 | 44,52 | 45,16 | 0,53% | - |
| 06.01.2025 | 44,92 | 44,96 | 44,92 | 44,92 | 0,22% | - |
| 03.01.2025 | 44,92 | 44,92 | 44,74 | 44,82 | 0,86% | - |
| 02.01.2025 | 44,66 | 44,66 | 44,44 | 44,44 | -0,13% | - |
| 30.12.2024 | 44,42 | 44,50 | 44,42 | 44,50 | -0,13% | - |
| 27.12.2024 | 44,18 | 44,56 | 44,18 | 44,56 | 0,91% | - |
| 23.12.2024 | 44,64 | 44,64 | 44,16 | 44,16 | 0,87% | - |
| 20.12.2024 | 43,78 | 43,78 | 43,68 | 43,78 | -1,22% | - |
| 19.12.2024 | 44,52 | 44,68 | 44,32 | 44,32 | -1,38% | - |
| 18.12.2024 | 44,74 | 44,94 | 44,74 | 44,94 | -0,04% | - |