27,160€
0,57%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 27,04 | 27,17 | 26,90 | 27,16 | 0,57% | - |
| 20.12.2024 | 27,08 | 27,16 | 26,73 | 27,01 | -0,26% | 7,00 |
| 19.12.2024 | 26,95 | 27,27 | 26,79 | 27,08 | 0,46% | 413,00 |
| 18.12.2024 | 27,63 | 27,64 | 26,90 | 26,95 | -2,44% | 380,00 |
| 17.12.2024 | 27,85 | 27,99 | 27,61 | 27,63 | -0,79% | - |
| 16.12.2024 | 28,38 | 28,38 | 27,85 | 27,85 | -1,80% | 133,00 |
| 13.12.2024 | 28,01 | 28,53 | 27,99 | 28,36 | 1,23% | - |
| 12.12.2024 | 28,25 | 28,25 | 27,99 | 28,01 | -0,85% | 190,00 |
| 11.12.2024 | 27,48 | 28,28 | 27,46 | 28,25 | 2,80% | 50,00 |
| 10.12.2024 | 27,52 | 27,68 | 27,44 | 27,48 | -0,16% | - |
| 09.12.2024 | 28,03 | 28,22 | 27,53 | 27,53 | -1,75% | - |
| 06.12.2024 | 28,13 | 28,30 | 28,01 | 28,02 | -0,39% | 103,00 |
| 05.12.2024 | 27,77 | 28,22 | 27,74 | 28,13 | 1,28% | 250,00 |
| 04.12.2024 | 27,95 | 28,16 | 27,73 | 27,77 | -0,68% | - |
| 03.12.2024 | 27,58 | 28,22 | 27,54 | 27,96 | 1,40% | 246,00 |
| 02.12.2024 | 26,93 | 27,61 | 26,80 | 27,58 | 1,90% | 232,00 |
| 29.11.2024 | 27,19 | 27,19 | 26,62 | 27,06 | -0,40% | 60,00 |
| 28.11.2024 | 27,03 | 27,34 | 27,01 | 27,17 | 0,59% | - |
| 27.11.2024 | 27,67 | 27,67 | 26,82 | 27,01 | -2,31% | - |
| 26.11.2024 | 27,29 | 27,82 | 27,19 | 27,65 | 1,39% | 418,00 |
| 25.11.2024 | 27,14 | 27,43 | 26,89 | 27,27 | 0,48% | 157,00 |
| 22.11.2024 | 27,04 | 27,15 | 26,75 | 27,14 | 0,44% | - |
| 21.11.2024 | 26,88 | 27,02 | 26,60 | 27,02 | 0,60% | 2,00 |
| 20.11.2024 | 26,88 | 27,06 | 26,63 | 26,86 | 0,07% | 50,00 |
| 19.11.2024 | 27,12 | 27,25 | 26,59 | 26,84 | -1,03% | 176,00 |
| 18.11.2024 | 27,08 | 27,33 | 26,63 | 27,12 | 0,17% | 50,00 |
| 15.11.2024 | 25,69 | 27,27 | 25,62 | 27,08 | 5,23% | 100,00 |
| 14.11.2024 | 25,56 | 25,85 | 25,40 | 25,73 | 0,67% | - |
| 13.11.2024 | 25,36 | 25,61 | 25,21 | 25,56 | 0,79% | - |
| 12.11.2024 | 25,42 | 25,59 | 25,15 | 25,36 | -0,57% | 50,00 |
| 11.11.2024 | 25,45 | 25,81 | 25,21 | 25,51 | 0,24% | 105,00 |
| 08.11.2024 | 25,33 | 25,46 | 25,03 | 25,45 | 0,45% | 216,00 |
| 07.11.2024 | 25,41 | 25,69 | 25,09 | 25,33 | -0,39% | 2,00 |
| 06.11.2024 | 25,49 | 26,07 | 25,18 | 25,43 | -0,31% | 13,00 |
| 05.11.2024 | 25,40 | 25,53 | 25,27 | 25,51 | 0,37% | 10,00 |
| 04.11.2024 | 25,63 | 25,86 | 25,31 | 25,42 | -0,82% | - |
| 01.11.2024 | 25,53 | 25,84 | 25,48 | 25,63 | 0,33% | - |
| 31.10.2024 | 25,67 | 25,67 | 25,28 | 25,54 | -0,51% | - |
| 30.10.2024 | 26,03 | 26,05 | 25,61 | 25,67 | -1,55% | 2,00 |
| 29.10.2024 | 26,24 | 26,37 | 25,94 | 26,08 | -0,65% | - |
| 28.10.2024 | 25,94 | 26,28 | 25,86 | 26,25 | 1,39% | - |
| 25.10.2024 | 26,09 | 26,17 | 25,85 | 25,89 | -0,82% | 1.250,00 |
| 24.10.2024 | 26,20 | 26,37 | 26,06 | 26,10 | -0,44% | 306,00 |
| 23.10.2024 | 26,26 | 26,31 | 26,12 | 26,22 | -0,11% | - |
| 22.10.2024 | 26,75 | 26,82 | 26,18 | 26,25 | -1,98% | - |
| 21.10.2024 | 27,02 | 27,09 | 26,71 | 26,78 | -0,89% | - |
| 18.10.2024 | 26,82 | 27,03 | 26,74 | 27,02 | 0,67% | - |
| 17.10.2024 | 26,87 | 26,93 | 26,72 | 26,84 | -0,11% | - |
| 16.10.2024 | 26,74 | 26,95 | 26,52 | 26,87 | 0,49% | 2,00 |
| 15.10.2024 | 26,62 | 26,93 | 26,55 | 26,74 | 0,45% | 338,00 |
| 14.10.2024 | 26,11 | 26,70 | 26,07 | 26,62 | 1,99% | 125,00 |
| 11.10.2024 | 26,04 | 26,18 | 25,94 | 26,10 | 0,21% | 104,00 |
| 10.10.2024 | 25,56 | 26,08 | 25,48 | 26,04 | 1,90% | 588,00 |
| 09.10.2024 | 25,59 | 25,59 | 25,27 | 25,56 | -0,08% | 118,00 |
| 08.10.2024 | 25,27 | 25,59 | 25,10 | 25,58 | 0,67% | 10,00 |
| 07.10.2024 | 25,62 | 25,62 | 25,32 | 25,41 | -0,59% | - |
| 04.10.2024 | 25,09 | 25,57 | 25,04 | 25,56 | 2,12% | - |
| 03.10.2024 | 25,74 | 25,74 | 25,01 | 25,03 | -2,82% | 25,00 |
| 02.10.2024 | 25,92 | 25,96 | 25,64 | 25,75 | -0,56% | 902,00 |
| 01.10.2024 | 26,00 | 26,12 | 25,76 | 25,90 | -0,35% | - |
| 30.09.2024 | 26,14 | 26,14 | 25,88 | 25,99 | -0,31% | 40,00 |
| 27.09.2024 | 26,02 | 26,18 | 25,77 | 26,07 | 0,19% | 510,00 |
| 26.09.2024 | 26,09 | 26,28 | 25,66 | 26,02 | 0,25% | 51,00 |
| 25.09.2024 | 26,08 | 26,08 | 25,73 | 25,95 | -0,50% | - |
| 24.09.2024 | 26,04 | 26,19 | 25,81 | 26,08 | 0,21% | - |
| 23.09.2024 | 25,89 | 26,05 | 25,68 | 26,03 | 0,52% | 15,00 |
| 20.09.2024 | 25,84 | 26,27 | 25,50 | 25,89 | 0,19% | - |
| 19.09.2024 | 25,87 | 26,16 | 25,81 | 25,84 | -0,15% | 161,00 |
| 18.09.2024 | 25,78 | 26,14 | 25,71 | 25,88 | 0,39% | - |
| 17.09.2024 | 26,10 | 26,22 | 25,74 | 25,78 | -1,17% | 70,00 |
| 16.09.2024 | 25,23 | 26,10 | 25,23 | 26,09 | 3,41% | 1.503,00 |
| 13.09.2024 | 24,92 | 25,27 | 24,86 | 25,23 | 1,22% | - |
| 12.09.2024 | 25,25 | 25,34 | 24,82 | 24,92 | -1,35% | - |
| 11.09.2024 | 25,11 | 25,28 | 24,60 | 25,26 | 0,66% | 3,00 |
| 10.09.2024 | 25,26 | 25,37 | 24,94 | 25,10 | -0,73% | 2.440,00 |
| 09.09.2024 | 25,01 | 25,40 | 25,00 | 25,28 | 1,44% | 23,00 |
| 06.09.2024 | 24,96 | 25,14 | 24,70 | 24,92 | -0,16% | - |
| 05.09.2024 | 24,71 | 25,04 | 24,62 | 24,96 | 0,97% | - |
| 04.09.2024 | 24,59 | 24,91 | 24,53 | 24,72 | -0,08% | - |
| 03.09.2024 | 24,91 | 25,03 | 24,69 | 24,74 | -0,66% | 102,00 |
| 02.09.2024 | 24,87 | 24,98 | 24,77 | 24,91 | 0,02% | 5,00 |
| 30.08.2024 | 24,73 | 24,96 | 24,71 | 24,90 | 0,83% | 81,00 |
| 29.08.2024 | 24,55 | 24,92 | 24,53 | 24,70 | 0,63% | - |
| 28.08.2024 | 24,32 | 24,62 | 24,32 | 24,54 | 0,90% | 2,00 |
| 27.08.2024 | 24,05 | 24,36 | 24,02 | 24,32 | 1,12% | - |
| 26.08.2024 | 23,99 | 24,13 | 23,86 | 24,05 | 0,15% | - |
| 23.08.2024 | 23,68 | 24,07 | 23,68 | 24,02 | 1,44% | 5,00 |
| 22.08.2024 | 23,70 | 23,88 | 23,64 | 23,68 | -0,08% | - |
| 21.08.2024 | 23,61 | 23,81 | 23,59 | 23,70 | 0,47% | 2,00 |
| 20.08.2024 | 23,47 | 23,70 | 23,33 | 23,59 | 0,64% | - |
| 19.08.2024 | 23,23 | 23,53 | 23,19 | 23,44 | 0,88% | 2,00 |
| 16.08.2024 | 23,06 | 23,32 | 22,96 | 23,23 | 0,87% | - |
| 15.08.2024 | 22,66 | 23,18 | 22,63 | 23,03 | 1,63% | - |
| 14.08.2024 | 22,53 | 22,68 | 22,47 | 22,66 | 0,60% | 3,00 |
| 13.08.2024 | 22,29 | 22,53 | 22,29 | 22,53 | 1,19% | - |
| 12.08.2024 | 22,21 | 22,58 | 22,11 | 22,26 | 0,32% | 1.094,00 |
| 09.08.2024 | 22,54 | 22,54 | 21,90 | 22,19 | -1,64% | - |
| 08.08.2024 | 22,07 | 22,60 | 22,03 | 22,56 | 2,43% | - |
| 07.08.2024 | 21,91 | 22,44 | 21,91 | 22,03 | 0,62% | - |
| 06.08.2024 | 22,11 | 22,30 | 21,63 | 21,89 | -1,06% | - |