41,100€
-0,90%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 41,49 | 41,49 | 40,57 | 41,10 | -0,90% | 302,00 |
| 07.10.2026 | 41,99 | 42,18 | 41,47 | 41,48 | -1,27% | - |
| 06.10.2026 | 41,96 | 42,50 | 41,92 | 42,01 | -0,01% | 1,00 |
| 05.10.2026 | 41,52 | 42,03 | 41,14 | 42,02 | 1,12% | 2,00 |
| 02.10.2026 | 41,79 | 41,99 | 41,31 | 41,55 | -0,94% | - |
| 01.10.2026 | 42,43 | 43,00 | 41,62 | 41,95 | -1,43% | 151,00 |
| 30.09.2026 | 43,72 | 43,93 | 42,36 | 42,56 | -2,22% | 42,00 |
| 29.09.2026 | 43,25 | 43,77 | 43,03 | 43,52 | 0,48% | 1,00 |
| 28.09.2026 | 43,67 | 43,93 | 43,09 | 43,31 | -1,29% | 15,00 |
| 25.09.2026 | 43,57 | 44,02 | 43,45 | 43,88 | 0,68% | 115,00 |
| 24.09.2026 | 43,45 | 43,74 | 43,15 | 43,58 | 0,13% | 300,00 |
| 23.09.2026 | 44,34 | 44,64 | 43,09 | 43,53 | -1,92% | - |
| 22.09.2026 | 45,86 | 45,90 | 44,30 | 44,38 | -3,25% | 211,00 |
| 21.09.2026 | 45,20 | 45,92 | 45,20 | 45,87 | 1,56% | - |
| 18.09.2026 | 46,10 | 46,23 | 44,75 | 45,16 | -1,84% | 167,00 |
| 17.09.2026 | 45,80 | 46,24 | 45,73 | 46,01 | 0,49% | 1,00 |
| 16.09.2026 | 45,67 | 45,99 | 45,54 | 45,78 | 0,55% | 3,00 |
| 15.09.2026 | 45,11 | 45,58 | 44,71 | 45,53 | 0,75% | 30,00 |
| 14.09.2026 | 44,82 | 45,48 | 44,80 | 45,19 | 0,39% | 7,00 |
| 11.09.2026 | 44,73 | 45,37 | 44,73 | 45,02 | 0,64% | 8,00 |
| 10.09.2026 | 44,38 | 44,99 | 44,38 | 44,73 | 0,62% | 176,00 |
| 09.09.2026 | 44,53 | 44,84 | 44,08 | 44,46 | -0,09% | - |
| 08.09.2026 | 44,66 | 44,97 | 44,18 | 44,50 | -0,36% | 1,00 |
| 07.09.2026 | 44,92 | 44,96 | 44,59 | 44,66 | -0,53% | 162,00 |
| 04.09.2026 | 44,61 | 45,05 | 44,49 | 44,90 | 0,61% | 50,00 |
| 03.09.2026 | 44,15 | 44,74 | 44,02 | 44,63 | 1,18% | 2,00 |
| 02.09.2026 | 43,95 | 44,45 | 43,92 | 44,11 | 0,30% | 114,00 |
| 01.09.2026 | 44,46 | 44,66 | 43,90 | 43,98 | -0,92% | 71,00 |
| 31.08.2026 | 44,20 | 44,78 | 44,17 | 44,39 | 0,29% | 926,00 |
| 28.08.2026 | 44,03 | 44,37 | 43,98 | 44,26 | 0,76% | 22,00 |
| 27.08.2026 | 44,26 | 44,45 | 43,65 | 43,92 | -0,76% | 1,00 |
| 26.08.2026 | 43,70 | 44,32 | 43,68 | 44,26 | 1,42% | 116,00 |
| 25.08.2026 | 43,48 | 43,86 | 43,48 | 43,64 | 0,32% | 66,00 |
| 24.08.2026 | 42,88 | 43,55 | 42,88 | 43,50 | 1,40% | 1,00 |
| 21.08.2026 | 42,93 | 43,13 | 42,77 | 42,90 | 0,19% | 40,00 |
| 20.08.2026 | 42,93 | 43,17 | 42,53 | 42,82 | -0,33% | 150,00 |
| 19.08.2026 | 43,53 | 43,58 | 42,82 | 42,96 | -1,38% | 82,00 |
| 18.08.2026 | 43,69 | 43,69 | 41,81 | 43,56 | -0,34% | 74,00 |
| 17.08.2026 | 44,12 | 44,22 | 43,65 | 43,71 | -0,95% | 3,00 |
| 14.08.2026 | 43,97 | 44,33 | 43,62 | 44,13 | 0,25% | - |
| 13.08.2026 | 44,37 | 44,61 | 43,81 | 44,02 | -0,84% | 697,00 |
| 12.08.2026 | 44,09 | 44,43 | 44,06 | 44,39 | 0,74% | - |
| 11.08.2026 | 44,49 | 44,61 | 43,98 | 44,07 | -0,82% | 2,00 |
| 10.08.2026 | 44,80 | 44,83 | 44,29 | 44,43 | -0,81% | 411,00 |
| 07.08.2026 | 45,04 | 45,49 | 44,50 | 44,80 | -0,49% | 1,00 |
| 06.08.2026 | 44,78 | 45,48 | 44,78 | 45,02 | 0,47% | 160,00 |
| 05.08.2026 | 44,79 | 45,03 | 44,62 | 44,81 | 0,19% | - |
| 04.08.2026 | 44,61 | 44,87 | 44,26 | 44,72 | 0,28% | - |
| 03.08.2026 | 44,17 | 44,70 | 43,75 | 44,60 | 0,91% | 28,00 |
| 31.07.2026 | 44,03 | 44,26 | 43,85 | 44,20 | 0,81% | 1,00 |
| 30.07.2026 | 43,25 | 44,10 | 43,24 | 43,84 | 1,35% | 1,00 |
| 29.07.2026 | 43,88 | 43,98 | 43,25 | 43,26 | -1,46% | 30,00 |
| 28.07.2026 | 43,59 | 44,02 | 43,47 | 43,90 | 0,55% | 2,00 |
| 27.07.2026 | 42,80 | 43,78 | 42,80 | 43,66 | 2,03% | 2,00 |
| 24.07.2026 | 42,62 | 42,99 | 42,45 | 42,79 | 0,28% | - |
| 23.07.2026 | 42,73 | 42,81 | 42,40 | 42,67 | -0,12% | 110,00 |
| 22.07.2026 | 42,41 | 42,90 | 41,78 | 42,72 | 0,83% | 250,00 |
| 21.07.2026 | 42,12 | 42,46 | 42,07 | 42,37 | 0,59% | 1,00 |
| 20.07.2026 | 42,20 | 42,48 | 41,97 | 42,12 | -0,07% | 599,00 |
| 17.07.2026 | 41,64 | 42,36 | 41,53 | 42,15 | 0,72% | 150,00 |
| 16.07.2026 | 41,23 | 42,11 | 40,34 | 41,85 | 1,55% | 81,00 |
| 15.07.2026 | 41,82 | 41,86 | 41,03 | 41,21 | -1,73% | 150,00 |
| 14.07.2026 | 41,90 | 43,19 | 41,58 | 41,93 | 0,02% | 202,00 |
| 13.07.2026 | 42,17 | 42,42 | 41,70 | 41,92 | -0,60% | - |
| 10.07.2026 | 42,20 | 42,42 | 41,96 | 42,18 | -0,09% | - |
| 09.07.2026 | 42,34 | 42,51 | 41,89 | 42,22 | -0,19% | 511,00 |
| 08.07.2026 | 42,55 | 42,65 | 41,84 | 42,30 | -0,89% | 42,00 |
| 07.07.2026 | 42,75 | 43,17 | 42,46 | 42,68 | -0,61% | 1,00 |
| 06.07.2026 | 42,90 | 43,08 | 42,71 | 42,94 | 0,06% | 300,00 |
| 03.07.2026 | 42,64 | 42,94 | 42,38 | 42,91 | 0,85% | 5,00 |
| 02.07.2026 | 42,13 | 42,92 | 42,11 | 42,55 | 0,56% | 285,00 |
| 01.07.2026 | 42,50 | 42,58 | 42,18 | 42,32 | -0,52% | 8,00 |
| 30.06.2026 | 42,00 | 42,66 | 41,69 | 42,54 | 1,69% | 132,00 |
| 29.06.2026 | 42,49 | 42,89 | 41,58 | 41,83 | -1,47% | 198,00 |
| 26.06.2026 | 42,80 | 42,81 | 42,38 | 42,46 | -1,04% | - |
| 25.06.2026 | 42,45 | 42,93 | 42,45 | 42,90 | 1,31% | 120,00 |
| 24.06.2026 | 42,31 | 42,59 | 42,11 | 42,35 | 0,06% | - |
| 23.06.2026 | 42,43 | 42,78 | 41,99 | 42,32 | -1,27% | 98,00 |
| 22.06.2026 | 42,46 | 42,94 | 42,46 | 42,87 | 1,01% | 1,00 |
| 19.06.2026 | 42,44 | 42,81 | 42,07 | 42,44 | 0,05% | 245,00 |
| 18.06.2026 | 42,15 | 43,91 | 42,15 | 42,42 | -0,05% | 378,00 |
| 17.06.2026 | 42,48 | 43,06 | 42,26 | 42,44 | -0,31% | 1.427,00 |
| 16.06.2026 | 41,73 | 42,76 | 41,70 | 42,57 | 2,14% | 114,00 |
| 15.06.2026 | 41,11 | 42,40 | 41,11 | 41,68 | 1,76% | 893,00 |
| 12.06.2026 | 41,31 | 41,57 | 40,90 | 40,96 | -0,61% | 57,00 |
| 11.06.2026 | 40,93 | 41,43 | 40,71 | 41,21 | 1,15% | 571,00 |
| 10.06.2026 | 40,78 | 41,09 | 40,33 | 40,74 | -0,39% | 180,00 |
| 09.06.2026 | 39,74 | 41,14 | 39,61 | 40,90 | 3,31% | 552,00 |
| 08.06.2026 | 39,60 | 39,96 | 39,28 | 39,59 | 2,80% | 90,00 |
| 05.06.2026 | 38,50 | 38,99 | 38,38 | 38,51 | -0,85% | 35,00 |
| 04.06.2026 | 38,75 | 39,05 | 38,58 | 38,84 | 0,14% | - |
| 03.06.2026 | 38,94 | 39,19 | 38,69 | 38,78 | -0,27% | 514,00 |
| 02.06.2026 | 38,40 | 39,12 | 38,28 | 38,89 | 1,26% | 12,00 |
| 01.06.2026 | 38,59 | 38,93 | 38,11 | 38,40 | -0,53% | 131,00 |
| 29.05.2026 | 38,61 | 38,73 | 38,24 | 38,61 | 0,63% | - |
| 28.05.2026 | 38,40 | 38,76 | 38,10 | 38,37 | -1,10% | 190,00 |
| 27.05.2026 | 38,86 | 38,98 | 38,60 | 38,79 | -0,13% | 30,00 |
| 26.05.2026 | 39,05 | 39,09 | 38,63 | 38,84 | -0,53% | 57,00 |
| 25.05.2026 | 39,32 | 39,36 | 38,82 | 39,05 | 0,49% | 284,00 |
| 22.05.2026 | 38,79 | 39,11 | 38,33 | 38,86 | 0,43% | 1.000,00 |