44,360€
0,09%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 45,46 | 45,46 | 44,96 | 44,96 | -0,22% | - |
| 16.12.2024 | 44,98 | 45,06 | 44,84 | 45,06 | -0,04% | - |
| 13.12.2024 | 45,26 | 45,26 | 45,06 | 45,08 | 0,13% | - |
| 12.12.2024 | 44,82 | 45,02 | 44,82 | 45,02 | 0,85% | - |
| 11.12.2024 | 44,36 | 44,64 | 44,36 | 44,64 | 1,00% | - |
| 10.12.2024 | 44,64 | 44,64 | 44,20 | 44,20 | -0,90% | 2,00 |
| 09.12.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 0,18% | - |
| 06.12.2024 | 44,30 | 44,52 | 44,30 | 44,52 | 0,82% | - |
| 05.12.2024 | 43,94 | 44,16 | 43,94 | 44,16 | 0,36% | - |
| 04.12.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -0,09% | - |
| 03.12.2024 | 44,02 | 44,52 | 44,02 | 44,04 | 0,78% | - |
| 02.12.2024 | 43,96 | 44,06 | 43,70 | 43,70 | -0,27% | - |
| 29.11.2024 | 43,68 | 44,14 | 43,68 | 43,82 | 0,32% | 1,00 |
| 28.11.2024 | 43,52 | 43,68 | 43,52 | 43,68 | 0,74% | - |
| 27.11.2024 | 43,30 | 43,36 | 43,30 | 43,36 | -0,23% | - |
| 26.11.2024 | 43,38 | 43,46 | 43,38 | 43,46 | 0,14% | - |
| 25.11.2024 | 43,36 | 43,40 | 43,32 | 43,40 | 0,28% | - |
| 22.11.2024 | 43,50 | 43,50 | 43,28 | 43,28 | 0,46% | - |
| 21.11.2024 | 42,90 | 43,08 | 42,90 | 43,08 | 0,84% | - |
| 20.11.2024 | 43,10 | 43,10 | 42,72 | 42,72 | 0,95% | - |
| 19.11.2024 | 43,08 | 43,08 | 42,32 | 42,32 | -1,58% | - |
| 18.11.2024 | 43,04 | 43,14 | 43,00 | 43,00 | 0,23% | - |
| 15.11.2024 | 42,76 | 42,90 | 42,76 | 42,90 | 0,09% | - |
| 14.11.2024 | 42,00 | 42,86 | 42,00 | 42,86 | 2,68% | - |
| 13.11.2024 | 41,76 | 41,76 | 41,72 | 41,74 | -0,67% | - |
| 12.11.2024 | 41,66 | 42,02 | 41,66 | 42,02 | 0,19% | - |
| 11.11.2024 | 42,18 | 42,18 | 41,88 | 41,94 | 0,48% | - |
| 08.11.2024 | 41,30 | 41,74 | 41,30 | 41,74 | -0,43% | - |
| 07.11.2024 | 40,46 | 41,92 | 40,46 | 41,92 | 3,87% | - |
| 06.11.2024 | 40,64 | 40,64 | 40,36 | 40,36 | 0,20% | - |
| 05.11.2024 | 40,14 | 40,30 | 40,14 | 40,28 | -0,20% | - |
| 04.11.2024 | 40,34 | 40,36 | 40,22 | 40,36 | -0,35% | - |
| 01.11.2024 | 40,30 | 40,92 | 40,30 | 40,50 | 0,35% | 4,00 |
| 31.10.2024 | 40,32 | 40,62 | 40,32 | 40,36 | -1,51% | - |
| 30.10.2024 | 41,06 | 41,10 | 40,98 | 40,98 | -1,44% | - |
| 29.10.2024 | 41,76 | 41,88 | 41,58 | 41,58 | 0,43% | - |
| 28.10.2024 | 41,42 | 41,44 | 41,40 | 41,40 | 0,44% | - |
| 25.10.2024 | 41,02 | 41,22 | 41,02 | 41,22 | -0,39% | - |
| 24.10.2024 | 41,24 | 41,38 | 41,24 | 41,38 | 0,10% | - |
| 23.10.2024 | 41,44 | 41,44 | 41,34 | 41,34 | -0,53% | - |
| 22.10.2024 | 42,00 | 42,00 | 41,56 | 41,56 | -1,56% | - |
| 21.10.2024 | 42,50 | 42,50 | 42,22 | 42,22 | -0,42% | - |
| 18.10.2024 | 42,44 | 42,44 | 42,40 | 42,40 | 0,14% | - |
| 17.10.2024 | 41,90 | 42,34 | 41,90 | 42,34 | 1,58% | - |
| 16.10.2024 | 41,60 | 41,68 | 41,60 | 41,68 | -0,05% | - |
| 15.10.2024 | 41,60 | 41,78 | 41,60 | 41,70 | 1,07% | - |
| 14.10.2024 | 41,34 | 41,52 | 41,26 | 41,26 | 0,59% | - |
| 11.10.2024 | 40,76 | 41,02 | 40,76 | 41,02 | 0,74% | - |
| 10.10.2024 | 40,86 | 40,86 | 40,72 | 40,72 | 0,05% | - |
| 09.10.2024 | 40,80 | 40,80 | 40,70 | 40,70 | 0,05% | - |
| 08.10.2024 | 40,52 | 40,68 | 40,40 | 40,68 | 0,54% | - |
| 07.10.2024 | 40,18 | 40,46 | 40,04 | 40,46 | 0,90% | - |
| 04.10.2024 | 39,82 | 40,10 | 39,82 | 40,10 | 1,57% | - |
| 03.10.2024 | 39,72 | 39,72 | 39,48 | 39,48 | -0,35% | - |
| 02.10.2024 | 39,70 | 39,90 | 39,62 | 39,62 | -1,74% | - |
| 01.10.2024 | 40,02 | 40,32 | 40,02 | 40,32 | 0,55% | - |
| 30.09.2024 | 40,16 | 40,16 | 40,08 | 40,10 | -1,18% | - |
| 27.09.2024 | 40,84 | 40,84 | 40,50 | 40,58 | -0,34% | - |
| 26.09.2024 | 40,72 | 40,74 | 40,72 | 40,72 | 1,70% | - |
| 25.09.2024 | 39,76 | 40,04 | 39,76 | 40,04 | 0,35% | - |
| 24.09.2024 | 39,98 | 39,98 | 39,90 | 39,90 | -0,05% | - |
| 23.09.2024 | 39,80 | 40,04 | 39,80 | 39,92 | -0,40% | - |
| 20.09.2024 | 40,20 | 40,22 | 40,08 | 40,08 | -0,74% | - |
| 19.09.2024 | 40,10 | 40,38 | 40,08 | 40,38 | 1,05% | - |
| 18.09.2024 | 39,90 | 40,00 | 39,90 | 39,96 | -0,30% | - |
| 17.09.2024 | 39,80 | 40,08 | 39,78 | 40,08 | 0,40% | - |
| 16.09.2024 | 40,06 | 40,20 | 39,92 | 39,92 | 0,00% | - |
| 13.09.2024 | 39,98 | 39,98 | 39,92 | 39,92 | 0,55% | - |
| 12.09.2024 | 39,92 | 40,00 | 39,70 | 39,70 | 0,00% | - |
| 11.09.2024 | 39,94 | 39,94 | 39,70 | 39,70 | -0,65% | - |
| 10.09.2024 | 39,96 | 40,10 | 39,96 | 39,96 | 0,20% | - |
| 09.09.2024 | 39,66 | 39,88 | 39,66 | 39,88 | 0,05% | - |
| 06.09.2024 | 39,54 | 39,86 | 39,48 | 39,86 | -0,30% | - |
| 05.09.2024 | 39,64 | 39,98 | 39,64 | 39,98 | 0,71% | - |
| 04.09.2024 | 39,06 | 39,70 | 39,06 | 39,70 | -0,30% | - |
| 03.09.2024 | 40,20 | 40,26 | 39,82 | 39,82 | -0,85% | - |
| 02.09.2024 | 40,12 | 40,16 | 40,02 | 40,16 | 0,25% | - |
| 30.08.2024 | 39,90 | 40,06 | 39,90 | 40,06 | 0,65% | - |
| 29.08.2024 | 39,76 | 39,86 | 39,76 | 39,80 | 0,25% | - |
| 28.08.2024 | 39,56 | 39,70 | 39,52 | 39,70 | 0,81% | - |
| 27.08.2024 | 39,32 | 39,38 | 39,24 | 39,38 | -0,20% | - |
| 26.08.2024 | 39,56 | 39,56 | 39,40 | 39,46 | -0,60% | - |
| 23.08.2024 | 39,54 | 39,70 | 39,54 | 39,70 | 0,40% | - |
| 22.08.2024 | 39,52 | 39,54 | 39,48 | 39,54 | -0,25% | - |
| 21.08.2024 | 39,62 | 39,70 | 39,62 | 39,64 | -0,05% | - |
| 20.08.2024 | 39,52 | 39,74 | 39,52 | 39,66 | 0,00% | - |
| 19.08.2024 | 39,72 | 39,80 | 39,66 | 39,66 | 0,25% | - |
| 16.08.2024 | 39,36 | 39,56 | 39,36 | 39,56 | 0,61% | - |
| 15.08.2024 | 38,84 | 39,32 | 38,84 | 39,32 | 1,76% | - |
| 14.08.2024 | 38,30 | 38,64 | 38,30 | 38,64 | 1,79% | - |
| 13.08.2024 | 38,06 | 38,12 | 37,96 | 37,96 | 0,32% | - |
| 12.08.2024 | 37,78 | 37,84 | 37,78 | 37,84 | 0,64% | - |
| 09.08.2024 | 37,54 | 37,76 | 37,54 | 37,60 | 0,64% | - |
| 08.08.2024 | 37,00 | 37,36 | 37,00 | 37,36 | -1,22% | - |
| 07.08.2024 | 37,04 | 37,82 | 37,04 | 37,82 | 3,62% | - |
| 06.08.2024 | 37,32 | 37,36 | 36,50 | 36,50 | -0,22% | - |
| 05.08.2024 | 36,52 | 37,10 | 36,52 | 36,58 | -4,94% | - |