49,970€
-0,26%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 50,00 | 50,38 | 49,88 | 49,98 | -0,25% | - |
| 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% | - |
| 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% | - |