32,475€
0,70%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,22 | 32,62 | 32,22 | 32,48 | 0,70% | 35,00 |
| 05.06.2025 | 31,85 | 32,35 | 31,77 | 32,25 | 1,18% | - |
| 04.06.2025 | 31,50 | 31,92 | 31,42 | 31,88 | 1,13% | 2,00 |
| 03.06.2025 | 32,28 | 32,28 | 31,37 | 31,52 | -2,32% | 310,00 |
| 02.06.2025 | 32,11 | 32,28 | 31,81 | 32,27 | 0,51% | 300,00 |
| 30.05.2025 | 32,07 | 32,52 | 31,86 | 32,11 | 0,06% | 110,00 |
| 29.05.2025 | 32,61 | 33,03 | 32,04 | 32,09 | -1,52% | 976,00 |
| 28.05.2025 | 33,13 | 33,26 | 32,57 | 32,58 | -1,78% | 13,00 |
| 27.05.2025 | 33,26 | 33,28 | 32,94 | 33,17 | -0,29% | 2.257,00 |
| 26.05.2025 | 32,85 | 33,41 | 32,85 | 33,27 | 1,34% | - |
| 23.05.2025 | 33,27 | 33,41 | 32,33 | 32,83 | -1,32% | 1.164,00 |
| 22.05.2025 | 32,93 | 33,59 | 32,57 | 33,27 | 1,08% | 1.104,00 |
| 21.05.2025 | 33,46 | 33,48 | 32,85 | 32,91 | -1,66% | - |
| 20.05.2025 | 33,73 | 33,73 | 33,27 | 33,47 | -0,74% | 2,00 |
| 19.05.2025 | 33,56 | 35,13 | 33,09 | 33,72 | -4,04% | 157,00 |
| 16.05.2025 | 34,85 | 35,25 | 34,69 | 35,14 | 0,75% | - |
| 15.05.2025 | 34,76 | 35,12 | 34,42 | 34,88 | 0,32% | - |
| 14.05.2025 | 34,17 | 34,84 | 34,13 | 34,77 | 1,74% | 2.319,00 |
| 13.05.2025 | 34,89 | 34,97 | 33,82 | 34,17 | -2,30% | 850,00 |
| 12.05.2025 | 34,86 | 35,27 | 34,24 | 34,98 | 0,37% | 10,00 |
| 09.05.2025 | 34,25 | 34,88 | 34,20 | 34,85 | 1,77% | 250,00 |
| 08.05.2025 | 34,05 | 34,39 | 33,19 | 34,24 | 0,56% | - |
| 07.05.2025 | 34,10 | 34,26 | 33,64 | 34,05 | -0,15% | 5,00 |
| 06.05.2025 | 33,65 | 34,29 | 33,35 | 34,10 | 1,19% | 124,00 |
| 05.05.2025 | 32,69 | 33,76 | 32,54 | 33,70 | 3,03% | 447,00 |
| 02.05.2025 | 32,18 | 32,72 | 32,18 | 32,71 | 1,66% | - |
| 30.04.2025 | 32,10 | 33,03 | 31,62 | 32,18 | 0,25% | 155,00 |
| 29.04.2025 | 31,66 | 32,21 | 31,47 | 32,10 | 1,37% | - |
| 28.04.2025 | 32,18 | 32,50 | 31,12 | 31,66 | -1,59% | 612,00 |
| 25.04.2025 | 31,69 | 32,26 | 31,46 | 32,17 | 1,59% | - |
| 24.04.2025 | 31,19 | 32,00 | 31,08 | 31,67 | 1,52% | 465,00 |
| 23.04.2025 | 31,51 | 31,91 | 30,68 | 31,19 | -0,89% | 2,00 |
| 22.04.2025 | 30,60 | 31,51 | 30,57 | 31,47 | 2,56% | 342,00 |
| 17.04.2025 | 30,50 | 31,04 | 30,39 | 30,69 | 0,61% | - |
| 16.04.2025 | 30,23 | 30,80 | 29,82 | 30,50 | 0,61% | - |
| 15.04.2025 | 29,86 | 30,48 | 29,80 | 30,32 | 1,59% | - |
| 14.04.2025 | 29,14 | 30,03 | 29,11 | 29,84 | 2,47% | 434,00 |
| 11.04.2025 | 30,28 | 30,56 | 28,65 | 29,12 | -3,83% | - |
| 10.04.2025 | 31,75 | 31,75 | 29,46 | 30,28 | -4,22% | 260,00 |
| 09.04.2025 | 29,71 | 31,62 | 28,68 | 31,62 | 6,22% | 108,00 |
| 08.04.2025 | 29,50 | 30,75 | 29,35 | 29,77 | 0,86% | 447,00 |
| 07.04.2025 | 29,59 | 30,39 | 28,17 | 29,51 | -1,91% | 1.380,00 |
| 04.04.2025 | 32,19 | 32,24 | 29,98 | 30,09 | -6,52% | 315,00 |
| 03.04.2025 | 32,57 | 33,02 | 31,93 | 32,19 | -2,32% | 54,00 |
| 02.04.2025 | 32,66 | 32,98 | 32,56 | 32,95 | 0,89% | 8,00 |
| 01.04.2025 | 32,48 | 32,91 | 32,40 | 32,66 | 0,57% | - |
| 31.03.2025 | 32,47 | 32,67 | 31,74 | 32,48 | -0,31% | 300,00 |
| 28.03.2025 | 32,31 | 32,91 | 32,31 | 32,58 | -0,66% | 47,00 |
| 27.03.2025 | 32,44 | 32,91 | 32,22 | 32,79 | 0,92% | 2.064,00 |
| 26.03.2025 | 32,54 | 32,67 | 32,26 | 32,49 | -0,09% | 620,00 |
| 25.03.2025 | 32,31 | 32,70 | 32,31 | 32,52 | 0,48% | 60,00 |
| 24.03.2025 | 32,50 | 32,91 | 32,29 | 32,37 | -0,42% | - |
| 21.03.2025 | 32,37 | 32,64 | 32,24 | 32,50 | 0,28% | 92,00 |
| 20.03.2025 | 32,73 | 32,87 | 32,33 | 32,41 | -0,99% | - |
| 19.03.2025 | 32,83 | 32,92 | 32,57 | 32,74 | -0,21% | 90,00 |
| 18.03.2025 | 32,19 | 32,94 | 32,12 | 32,81 | 1,93% | 55,00 |
| 17.03.2025 | 31,81 | 32,98 | 31,76 | 32,19 | 1,07% | 1.002,00 |
| 14.03.2025 | 31,98 | 32,12 | 31,49 | 31,85 | -0,05% | 150,00 |
| 13.03.2025 | 31,82 | 32,51 | 31,69 | 31,86 | -0,03% | 810,00 |
| 12.03.2025 | 31,62 | 32,22 | 31,50 | 31,87 | 1,05% | - |
| 11.03.2025 | 32,00 | 32,17 | 31,21 | 31,54 | -1,27% | 2,00 |
| 10.03.2025 | 32,29 | 32,70 | 31,70 | 31,95 | -1,08% | 1.511,00 |
| 07.03.2025 | 31,98 | 32,34 | 31,86 | 32,30 | 0,83% | 156,00 |
| 06.03.2025 | 32,34 | 32,48 | 31,78 | 32,03 | -0,96% | 482,00 |
| 05.03.2025 | 31,72 | 32,40 | 31,70 | 32,34 | 2,15% | 150,00 |
| 04.03.2025 | 32,05 | 32,18 | 31,49 | 31,66 | -1,14% | 2.510,00 |
| 03.03.2025 | 32,16 | 32,37 | 31,62 | 32,03 | -0,09% | 80,00 |
| 28.02.2025 | 31,62 | 32,06 | 31,57 | 32,06 | 1,10% | - |
| 27.02.2025 | 31,71 | 32,07 | 31,62 | 31,71 | 0,00% | 1.350,00 |
| 26.02.2025 | 31,46 | 31,94 | 31,46 | 31,71 | 0,92% | 50,00 |
| 25.02.2025 | 31,38 | 31,61 | 31,10 | 31,42 | 0,29% | 72,00 |
| 24.02.2025 | 31,31 | 31,50 | 31,14 | 31,33 | 0,80% | 339,00 |
| 21.02.2025 | 31,55 | 31,65 | 31,01 | 31,08 | -1,49% | - |
| 20.02.2025 | 32,02 | 32,17 | 31,33 | 31,55 | -1,50% | 1.560,00 |
| 19.02.2025 | 32,60 | 32,66 | 31,85 | 32,03 | -1,76% | 513,00 |
| 18.02.2025 | 32,33 | 32,70 | 32,28 | 32,60 | 0,85% | - |
| 17.02.2025 | 31,87 | 32,44 | 31,87 | 32,33 | 1,38% | 2.100,00 |
| 14.02.2025 | 32,14 | 32,33 | 31,88 | 31,89 | -0,79% | 35,00 |
| 13.02.2025 | 32,12 | 32,39 | 32,06 | 32,14 | 0,09% | 6,00 |
| 12.02.2025 | 31,89 | 32,15 | 31,77 | 32,11 | 0,74% | 64,00 |
| 11.02.2025 | 31,73 | 31,92 | 31,61 | 31,88 | 0,54% | 159,00 |
| 10.02.2025 | 31,26 | 31,75 | 31,18 | 31,71 | 1,73% | 323,00 |
| 07.02.2025 | 31,15 | 31,26 | 30,94 | 31,17 | 0,05% | 85,00 |
| 06.02.2025 | 30,76 | 31,18 | 30,76 | 31,15 | 1,28% | 21,00 |
| 05.02.2025 | 30,86 | 30,86 | 30,41 | 30,76 | -0,32% | 4,00 |
| 04.02.2025 | 30,70 | 30,94 | 30,56 | 30,86 | 0,52% | 28,00 |
| 03.02.2025 | 30,26 | 31,11 | 30,16 | 30,70 | 0,41% | 2.638,00 |
| 31.01.2025 | 30,38 | 30,83 | 30,36 | 30,57 | 0,66% | 54,00 |
| 30.01.2025 | 30,20 | 30,51 | 29,51 | 30,37 | 0,61% | 738,00 |
| 29.01.2025 | 30,05 | 30,26 | 29,82 | 30,19 | 0,57% | 2,00 |
| 28.01.2025 | 30,34 | 30,37 | 29,81 | 30,02 | -1,22% | - |
| 27.01.2025 | 29,57 | 30,45 | 29,33 | 30,39 | 2,12% | 188,00 |
| 24.01.2025 | 29,61 | 30,00 | 29,57 | 29,76 | 0,54% | 155,00 |
| 23.01.2025 | 29,01 | 29,61 | 29,01 | 29,60 | 1,95% | - |
| 22.01.2025 | 29,26 | 29,41 | 29,02 | 29,03 | -0,80% | - |
| 21.01.2025 | 29,57 | 29,57 | 28,88 | 29,27 | -1,08% | 3,00 |
| 20.01.2025 | 29,50 | 29,66 | 29,33 | 29,59 | 0,25% | 14,00 |
| 17.01.2025 | 29,17 | 29,62 | 29,13 | 29,51 | 1,20% | 58,00 |
| 16.01.2025 | 29,00 | 29,32 | 28,97 | 29,16 | 0,53% | 107,00 |
| 15.01.2025 | 28,78 | 29,10 | 28,69 | 29,01 | 0,85% | - |