33,490€
-0,07%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 33,44 | 33,54 | 33,07 | 33,53 | 0,03% | 337,00 |
| 30.09.2025 | 33,60 | 33,63 | 33,16 | 33,52 | -0,21% | 118,00 |
| 29.09.2025 | 33,42 | 33,67 | 33,37 | 33,59 | 0,57% | 35,00 |
| 26.09.2025 | 32,86 | 33,47 | 32,72 | 33,40 | 1,67% | - |
| 25.09.2025 | 32,72 | 32,90 | 32,42 | 32,85 | 0,29% | 203,00 |
| 24.09.2025 | 32,72 | 32,94 | 32,51 | 32,75 | 0,14% | 411,00 |
| 23.09.2025 | 33,16 | 33,32 | 32,54 | 32,71 | -1,36% | 2,00 |
| 22.09.2025 | 32,52 | 34,10 | 32,41 | 33,16 | 1,92% | - |
| 19.09.2025 | 32,63 | 32,85 | 32,46 | 32,53 | -0,43% | 134,00 |
| 18.09.2025 | 32,79 | 32,98 | 32,49 | 32,67 | 0,06% | - |
| 17.09.2025 | 32,85 | 32,86 | 32,50 | 32,65 | -0,68% | 55,00 |
| 16.09.2025 | 33,43 | 33,48 | 32,65 | 32,88 | -1,62% | 4,00 |
| 15.09.2025 | 33,06 | 33,45 | 33,04 | 33,42 | 1,06% | 410,00 |
| 12.09.2025 | 33,09 | 33,11 | 32,83 | 33,07 | -0,32% | 161,00 |
| 11.09.2025 | 33,12 | 33,25 | 32,93 | 33,17 | 0,36% | 1,00 |
| 10.09.2025 | 33,07 | 33,27 | 32,95 | 33,05 | 0,14% | 14,00 |
| 09.09.2025 | 33,05 | 33,20 | 32,83 | 33,01 | -0,12% | 294,00 |
| 08.09.2025 | 33,29 | 33,51 | 32,89 | 33,05 | -0,72% | 22,00 |
| 05.09.2025 | 33,47 | 33,80 | 33,14 | 33,29 | -0,54% | 301,00 |
| 04.09.2025 | 32,71 | 33,49 | 32,65 | 33,47 | 2,36% | 2.071,00 |
| 03.09.2025 | 32,95 | 33,04 | 32,47 | 32,70 | -0,88% | 802,00 |
| 02.09.2025 | 33,52 | 33,62 | 32,90 | 32,99 | -1,58% | 277,00 |
| 01.09.2025 | 33,48 | 33,65 | 33,36 | 33,52 | 0,07% | 881,00 |
| 29.08.2025 | 33,55 | 33,60 | 33,32 | 33,49 | -0,19% | 36,00 |
| 28.08.2025 | 33,65 | 33,92 | 33,42 | 33,56 | -0,27% | 1,00 |
| 27.08.2025 | 34,17 | 34,20 | 33,57 | 33,65 | -1,52% | 67,00 |
| 26.08.2025 | 34,37 | 34,37 | 33,77 | 34,17 | -0,57% | 3,00 |
| 25.08.2025 | 34,50 | 34,72 | 34,28 | 34,36 | -0,39% | 23,00 |
| 22.08.2025 | 34,54 | 34,81 | 34,42 | 34,50 | -0,17% | 6,00 |
| 21.08.2025 | 34,25 | 34,74 | 34,23 | 34,56 | 0,64% | 300,00 |
| 20.08.2025 | 34,31 | 34,77 | 34,12 | 34,34 | 0,06% | 1.400,00 |
| 19.08.2025 | 34,36 | 34,37 | 34,08 | 34,32 | -0,15% | 54,00 |
| 18.08.2025 | 34,88 | 35,06 | 34,11 | 34,37 | -1,46% | 1.907,00 |
| 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% | - |