26,070€
3,35%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 25,23 | 26,08 | 25,23 | 26,06 | 3,31% | 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% | - |
| 21.06.2024 | 23,38 | 23,38 | 23,09 | 23,29 | -0,41% | 80,00 |
| 20.06.2024 | 23,04 | 23,46 | 23,04 | 23,38 | 1,50% | 55,00 |
| 19.06.2024 | 23,12 | 23,26 | 23,01 | 23,04 | -0,37% | - |
| 18.06.2024 | 22,98 | 23,14 | 22,87 | 23,12 | 0,57% | - |
| 17.06.2024 | 22,62 | 23,26 | 22,59 | 22,99 | 1,64% | 441,00 |
| 14.06.2024 | 23,32 | 23,35 | 22,35 | 22,62 | -2,96% | - |
| 13.06.2024 | 23,47 | 23,59 | 23,13 | 23,31 | -0,72% | 39,00 |
| 12.06.2024 | 23,35 | 23,62 | 23,29 | 23,48 | 0,56% | - |
| 11.06.2024 | 23,77 | 23,97 | 23,10 | 23,35 | -1,77% | 92,00 |
| 10.06.2024 | 23,73 | 23,87 | 23,49 | 23,77 | 0,00% | 7,00 |
| 07.06.2024 | 23,90 | 24,07 | 23,65 | 23,77 | -0,52% | 100,00 |
| 06.06.2024 | 23,93 | 23,94 | 23,58 | 23,90 | -0,17% | 2,00 |
| 05.06.2024 | 23,70 | 23,94 | 23,70 | 23,94 | 0,99% | 167,00 |
| 04.06.2024 | 23,64 | 23,73 | 23,39 | 23,70 | 0,21% | 2,00 |
| 03.06.2024 | 23,77 | 23,87 | 23,58 | 23,65 | -0,36% | - |
| 31.05.2024 | 23,52 | 23,74 | 23,50 | 23,74 | 0,96% | 173,00 |
| 30.05.2024 | 23,30 | 23,56 | 23,19 | 23,51 | 1,05% | - |
| 29.05.2024 | 23,56 | 23,56 | 23,26 | 23,27 | -1,23% | 808,00 |
| 28.05.2024 | 23,74 | 23,77 | 23,39 | 23,56 | -0,76% | - |
| 27.05.2024 | 23,39 | 23,74 | 23,25 | 23,74 | 1,50% | 400,00 |
| 24.05.2024 | 23,34 | 23,54 | 23,06 | 23,39 | 0,19% | - |
| 23.05.2024 | 23,28 | 23,50 | 23,27 | 23,34 | 0,43% | 901,00 |
| 22.05.2024 | 23,48 | 23,59 | 23,15 | 23,24 | -1,00% | 130,00 |
| 21.05.2024 | 23,86 | 24,75 | 23,01 | 23,48 | -1,59% | 4.935,00 |
| 20.05.2024 | 23,76 | 23,99 | 23,73 | 23,86 | -4,66% | 4.020,00 |
| 17.05.2024 | 24,80 | 25,03 | 24,72 | 25,02 | 0,87% | 50,00 |
| 16.05.2024 | 24,68 | 24,90 | 24,64 | 24,81 | 0,53% | - |
| 15.05.2024 | 24,93 | 25,18 | 24,61 | 24,68 | -1,02% | 211,00 |
| 14.05.2024 | 24,49 | 24,96 | 24,35 | 24,93 | 1,82% | 100,00 |
| 13.05.2024 | 24,39 | 24,54 | 24,33 | 24,49 | 0,45% | - |
| 10.05.2024 | 24,11 | 24,48 | 24,09 | 24,38 | 1,04% | - |
| 09.05.2024 | 23,85 | 24,13 | 23,82 | 24,13 | 1,07% | 2,00 |
| 08.05.2024 | 23,92 | 24,07 | 23,73 | 23,87 | -0,27% | 100,00 |
| 07.05.2024 | 23,43 | 23,97 | 23,35 | 23,94 | 2,18% | - |
| 06.05.2024 | 23,01 | 23,45 | 23,01 | 23,43 | 1,80% | 100,00 |
| 03.05.2024 | 23,23 | 23,32 | 22,98 | 23,01 | -0,99% | - |
| 02.05.2024 | 22,90 | 23,30 | 22,84 | 23,24 | 1,53% | 2,00 |
| 30.04.2024 | 23,02 | 23,14 | 22,87 | 22,89 | -0,56% | - |
| 29.04.2024 | 22,76 | 23,04 | 22,76 | 23,02 | 1,16% | - |