34,840€
1,23%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 34,45 | 35,05 | 34,07 | 34,88 | 1,34% | 5.501,00 |
| 14.08.2025 | 33,75 | 34,47 | 33,51 | 34,42 | 1,99% | 1.596,00 |
| 13.08.2025 | 33,48 | 33,96 | 33,31 | 33,75 | 0,81% | 245,00 |
| 12.08.2025 | 33,51 | 33,91 | 33,28 | 33,48 | -0,06% | 15,00 |
| 11.08.2025 | 33,45 | 33,64 | 33,29 | 33,50 | 0,36% | 10,00 |
| 08.08.2025 | 33,50 | 33,77 | 33,02 | 33,38 | -0,36% | 50,00 |
| 07.08.2025 | 33,48 | 33,96 | 33,29 | 33,50 | 0,06% | 1,00 |
| 06.08.2025 | 32,54 | 33,48 | 32,44 | 33,48 | 2,86% | 248,00 |
| 05.08.2025 | 32,49 | 32,70 | 32,31 | 32,55 | 0,18% | 499,00 |
| 04.08.2025 | 31,94 | 32,52 | 31,84 | 32,49 | 1,63% | 68,00 |
| 01.08.2025 | 32,69 | 32,71 | 31,81 | 31,97 | -2,22% | 361,00 |
| 31.07.2025 | 32,93 | 33,05 | 32,58 | 32,69 | -0,65% | 153,00 |
| 30.07.2025 | 32,53 | 33,04 | 32,26 | 32,91 | 1,06% | 1,00 |
| 29.07.2025 | 31,86 | 32,62 | 31,86 | 32,56 | 1,89% | 20,00 |
| 28.07.2025 | 32,21 | 32,36 | 31,81 | 31,96 | -0,85% | 300,00 |
| 25.07.2025 | 32,07 | 32,24 | 31,82 | 32,23 | 0,51% | 41,00 |
| 24.07.2025 | 32,19 | 32,33 | 31,90 | 32,07 | -0,39% | 10,00 |
| 23.07.2025 | 31,65 | 32,26 | 31,65 | 32,19 | 1,72% | 2,00 |
| 22.07.2025 | 31,67 | 31,79 | 31,37 | 31,65 | -0,06% | 20,00 |
| 21.07.2025 | 31,62 | 31,95 | 31,44 | 31,67 | 0,13% | 50,00 |
| 18.07.2025 | 31,44 | 31,84 | 31,44 | 31,63 | 0,54% | 156,00 |
| 17.07.2025 | 31,12 | 31,46 | 31,01 | 31,46 | 0,82% | 2,00 |
| 16.07.2025 | 31,13 | 31,29 | 30,96 | 31,20 | 0,27% | 245,00 |
| 15.07.2025 | 31,44 | 31,54 | 31,05 | 31,12 | -1,02% | 1.817,00 |
| 14.07.2025 | 30,85 | 31,47 | 30,69 | 31,44 | 1,42% | 1,00 |
| 11.07.2025 | 31,04 | 31,18 | 30,68 | 31,00 | -0,24% | 5,00 |
| 10.07.2025 | 31,37 | 31,40 | 31,03 | 31,07 | -1,04% | 410,00 |
| 09.07.2025 | 30,64 | 31,41 | 29,98 | 31,40 | 2,45% | 533,00 |
| 08.07.2025 | 30,66 | 31,18 | 30,45 | 30,65 | 0,07% | 360,00 |
| 07.07.2025 | 29,96 | 30,82 | 29,92 | 30,63 | 2,36% | 2.261,00 |
| 04.07.2025 | 30,20 | 30,20 | 29,87 | 29,92 | -0,88% | 22,00 |
| 03.07.2025 | 30,06 | 30,20 | 29,92 | 30,19 | 0,55% | 1,00 |
| 02.07.2025 | 30,29 | 30,46 | 29,80 | 30,02 | -0,88% | 2,00 |
| 01.07.2025 | 30,28 | 30,76 | 30,19 | 30,29 | 0,03% | - |
| 30.06.2025 | 30,25 | 30,35 | 30,00 | 30,28 | 0,20% | - |
| 27.06.2025 | 30,14 | 30,28 | 29,98 | 30,22 | 0,30% | - |
| 26.06.2025 | 30,01 | 30,13 | 29,81 | 30,13 | 0,38% | - |
| 25.06.2025 | 30,08 | 30,11 | 29,95 | 30,01 | -0,22% | - |
| 24.06.2025 | 30,36 | 30,45 | 29,91 | 30,08 | 0,30% | 122,00 |
| 23.06.2025 | 29,98 | 30,10 | 29,72 | 29,99 | 0,00% | 124,00 |
| 20.06.2025 | 30,03 | 30,27 | 29,93 | 29,99 | -0,18% | - |
| 19.06.2025 | 29,98 | 30,18 | 29,69 | 30,04 | 0,20% | 18,00 |
| 18.06.2025 | 30,17 | 30,37 | 29,84 | 29,98 | -0,56% | - |
| 17.06.2025 | 30,48 | 30,59 | 30,12 | 30,15 | -1,23% | 171,00 |
| 16.06.2025 | 30,72 | 31,10 | 0,00 | 30,53 | -0,63% | 348,00 |
| 13.06.2025 | 31,27 | 31,37 | 30,49 | 30,72 | -1,76% | 900,00 |
| 12.06.2025 | 31,47 | 31,48 | 31,01 | 31,27 | -0,78% | 1.414,00 |
| 11.06.2025 | 31,73 | 31,88 | 31,44 | 31,52 | -0,94% | - |
| 10.06.2025 | 31,79 | 31,95 | 31,65 | 31,82 | 0,00% | 600,00 |
| 09.06.2025 | 32,48 | 32,68 | 31,61 | 31,82 | -2,03% | 3,00 |
| 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 |