25,155€
-0,69%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 25,33 | 25,35 | 25,03 | 25,16 | -0,69% | 205,00 |
| 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% | - |
| 05.08.2024 | 22,83 | 22,83 | 21,32 | 22,13 | -2,90% | 83,00 |
| 02.08.2024 | 23,28 | 23,35 | 22,64 | 22,79 | -2,57% | 10,00 |
| 01.08.2024 | 23,99 | 24,00 | 23,26 | 23,39 | -2,46% | 380,00 |
| 31.07.2024 | 24,12 | 24,30 | 23,84 | 23,98 | -0,50% | 2,00 |
| 30.07.2024 | 23,85 | 24,22 | 23,77 | 24,10 | 1,13% | 100,00 |
| 29.07.2024 | 23,86 | 24,02 | 23,69 | 23,83 | -0,02% | 702,00 |
| 26.07.2024 | 23,45 | 23,85 | 23,41 | 23,83 | 1,73% | - |
| 25.07.2024 | 23,36 | 23,70 | 23,17 | 23,43 | 0,11% | 540,00 |
| 24.07.2024 | 23,68 | 23,68 | 23,34 | 23,40 | -1,14% | - |
| 23.07.2024 | 23,61 | 23,70 | 23,44 | 23,67 | 0,32% | - |
| 22.07.2024 | 23,35 | 23,60 | 23,33 | 23,60 | 1,14% | 3,00 |
| 19.07.2024 | 23,61 | 23,62 | 23,29 | 23,33 | -1,19% | - |
| 18.07.2024 | 23,42 | 23,66 | 23,33 | 23,61 | 0,92% | - |
| 17.07.2024 | 23,52 | 23,52 | 23,18 | 23,40 | -0,43% | 27,00 |
| 16.07.2024 | 23,45 | 23,50 | 23,08 | 23,50 | 0,21% | - |
| 15.07.2024 | 23,56 | 23,67 | 23,37 | 23,45 | -0,36% | - |
| 12.07.2024 | 23,58 | 23,67 | 23,47 | 23,53 | -0,13% | - |
| 11.07.2024 | 23,73 | 23,73 | 23,51 | 23,56 | -0,63% | - |
| 10.07.2024 | 23,57 | 23,81 | 23,47 | 23,71 | 0,68% | - |
| 09.07.2024 | 23,92 | 23,94 | 23,38 | 23,55 | -1,51% | - |
| 08.07.2024 | 23,87 | 24,14 | 23,71 | 23,91 | 0,23% | - |
| 05.07.2024 | 23,91 | 24,09 | 23,67 | 23,86 | -0,21% | - |
| 04.07.2024 | 23,80 | 24,01 | 23,77 | 23,91 | 0,36% | 2,00 |
| 03.07.2024 | 23,72 | 23,93 | 23,68 | 23,82 | 0,53% | 8,00 |
| 02.07.2024 | 23,92 | 23,98 | 23,57 | 23,70 | -1,23% | - |
| 01.07.2024 | 23,34 | 23,99 | 23,34 | 23,99 | 2,74% | - |
| 28.06.2024 | 23,36 | 23,58 | 23,26 | 23,35 | -0,02% | - |
| 27.06.2024 | 23,38 | 23,50 | 23,26 | 23,36 | -0,06% | - |
| 26.06.2024 | 23,66 | 23,72 | 23,26 | 23,37 | -0,95% | - |
| 25.06.2024 | 23,64 | 23,65 | 23,51 | 23,60 | -0,06% | 60,00 |
| 24.06.2024 | 23,28 | 23,67 | 23,26 | 23,61 | 1,40% | - |