38,680€
-0,53%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2026 | 37,44 | 38,76 | 37,29 | 38,69 | 2,99% | 221,00 |
| 20.05.2026 | 37,29 | 37,83 | 37,02 | 37,57 | 0,33% | 17,00 |
| 19.05.2026 | 37,54 | 37,76 | 37,27 | 37,44 | -0,19% | 1,00 |
| 18.05.2026 | 36,91 | 37,67 | 36,77 | 37,51 | -3,34% | 1.038,00 |
| 15.05.2026 | 38,93 | 38,95 | 38,40 | 38,81 | -0,72% | - |
| 14.05.2026 | 39,10 | 39,42 | 38,91 | 39,09 | 0,04% | 1,00 |
| 13.05.2026 | 39,03 | 39,21 | 38,47 | 39,07 | 0,17% | 27,00 |
| 12.05.2026 | 39,55 | 39,60 | 38,47 | 39,01 | -1,64% | 211,00 |
| 11.05.2026 | 39,03 | 39,74 | 38,79 | 39,66 | 1,69% | - |
| 08.05.2026 | 38,70 | 39,04 | 38,57 | 39,00 | 0,65% | 1,00 |
| 07.05.2026 | 39,17 | 39,37 | 38,57 | 38,75 | -0,56% | 3,00 |
| 06.05.2026 | 38,03 | 39,23 | 38,03 | 38,97 | 2,36% | 309,00 |
| 05.05.2026 | 37,42 | 38,29 | 37,35 | 38,07 | 1,76% | - |
| 04.05.2026 | 38,24 | 38,31 | 37,17 | 37,41 | -2,09% | 41,00 |
| 30.04.2026 | 37,57 | 38,22 | 37,33 | 38,21 | 1,38% | 2,00 |
| 29.04.2026 | 38,43 | 38,54 | 37,61 | 37,69 | -1,72% | 28,00 |
| 28.04.2026 | 38,42 | 38,71 | 38,18 | 38,35 | -0,29% | - |
| 27.04.2026 | 37,85 | 38,49 | 37,69 | 38,46 | 1,53% | 5,00 |
| 24.04.2026 | 37,60 | 38,16 | 37,32 | 37,88 | 0,74% | 122,00 |
| 23.04.2026 | 37,47 | 37,75 | 37,09 | 37,60 | 0,51% | 114,00 |
| 22.04.2026 | 37,57 | 37,88 | 37,28 | 37,41 | -0,57% | - |
| 21.04.2026 | 37,57 | 37,96 | 37,47 | 37,62 | 0,29% | 527,00 |
| 20.04.2026 | 37,68 | 37,68 | 37,07 | 37,51 | 0,07% | 12,00 |
| 17.04.2026 | 37,01 | 37,84 | 36,89 | 37,49 | 1,38% | 562,00 |
| 16.04.2026 | 36,77 | 37,67 | 36,67 | 36,98 | 0,71% | 73,00 |
| 15.04.2026 | 36,75 | 36,78 | 36,27 | 36,72 | -0,27% | 163,00 |
| 14.04.2026 | 36,18 | 36,84 | 36,07 | 36,82 | 1,85% | 1.001,00 |
| 13.04.2026 | 35,89 | 36,35 | 35,55 | 36,15 | 0,17% | - |
| 10.04.2026 | 36,44 | 36,53 | 35,75 | 36,09 | -0,77% | 30,00 |
| 09.04.2026 | 36,09 | 36,52 | 35,80 | 36,37 | 0,78% | 485,00 |
| 08.04.2026 | 35,84 | 36,98 | 35,84 | 36,09 | 0,60% | - |
| 07.04.2026 | 35,79 | 36,16 | 35,36 | 35,87 | 0,27% | 104,00 |
| 02.04.2026 | 35,56 | 35,88 | 33,30 | 35,78 | 0,17% | 6,00 |
| 01.04.2026 | 34,88 | 35,73 | 34,87 | 35,72 | 2,60% | 41,00 |
| 31.03.2026 | 34,03 | 35,06 | 34,03 | 34,81 | 2,73% | 191,00 |
| 30.03.2026 | 33,42 | 34,31 | 33,33 | 33,89 | 1,44% | - |
| 27.03.2026 | 33,78 | 33,98 | 33,37 | 33,41 | -1,21% | 1,00 |
| 26.03.2026 | 33,60 | 34,09 | 33,40 | 33,82 | 0,21% | 2,00 |
| 25.03.2026 | 33,66 | 33,97 | 33,54 | 33,75 | 0,33% | 151,00 |
| 24.03.2026 | 33,22 | 33,69 | 32,97 | 33,64 | 0,70% | - |
| 23.03.2026 | 33,33 | 33,97 | 32,41 | 33,40 | -0,15% | 154,00 |
| 20.03.2026 | 33,87 | 34,41 | 33,14 | 33,45 | -1,31% | 265,00 |
| 19.03.2026 | 34,24 | 34,43 | 33,66 | 33,90 | -1,11% | - |
| 18.03.2026 | 34,58 | 35,04 | 34,22 | 34,28 | -0,98% | 236,00 |
| 17.03.2026 | 34,50 | 34,95 | 34,36 | 34,62 | -0,06% | 16,00 |
| 16.03.2026 | 34,26 | 35,59 | 33,91 | 34,64 | 1,42% | 1,00 |
| 13.03.2026 | 33,51 | 34,37 | 33,32 | 34,15 | 1,93% | 501,00 |
| 12.03.2026 | 33,16 | 33,97 | 33,00 | 33,51 | 0,43% | 1,00 |
| 11.03.2026 | 33,40 | 33,55 | 32,78 | 33,36 | -0,16% | 1.061,00 |
| 10.03.2026 | 33,07 | 33,91 | 32,97 | 33,42 | 1,58% | 457,00 |
| 09.03.2026 | 31,65 | 33,07 | 31,44 | 32,90 | -0,81% | 1.096,00 |
| 06.03.2026 | 33,93 | 34,16 | 32,70 | 33,17 | -2,07% | - |
| 05.03.2026 | 34,17 | 34,32 | 33,61 | 33,87 | -0,86% | - |
| 04.03.2026 | 33,67 | 34,16 | 33,17 | 34,16 | 1,17% | 1.513,00 |
| 03.03.2026 | 34,88 | 34,90 | 33,04 | 33,77 | -3,46% | 1.514,00 |
| 02.03.2026 | 35,75 | 35,75 | 34,61 | 34,98 | -2,93% | 81,00 |
| 27.02.2026 | 36,38 | 36,48 | 35,96 | 36,03 | -0,84% | 7,00 |
| 26.02.2026 | 36,23 | 36,35 | 35,73 | 36,34 | 0,35% | 1.557,00 |
| 25.02.2026 | 35,93 | 36,22 | 35,81 | 36,21 | 0,79% | 10,00 |
| 24.02.2026 | 35,93 | 36,01 | 35,26 | 35,93 | 0,01% | 76,00 |
| 23.02.2026 | 35,70 | 36,02 | 35,56 | 35,92 | 0,77% | 14,00 |
| 20.02.2026 | 35,52 | 35,86 | 35,52 | 35,65 | 0,49% | 116,00 |
| 19.02.2026 | 35,75 | 36,07 | 35,36 | 35,47 | -0,73% | 1,00 |
| 18.02.2026 | 35,83 | 36,00 | 35,53 | 35,73 | -0,13% | 104,00 |
| 17.02.2026 | 35,35 | 35,84 | 35,13 | 35,78 | 1,17% | 3,00 |
| 16.02.2026 | 34,85 | 35,38 | 34,81 | 35,36 | 1,76% | 107,00 |
| 13.02.2026 | 34,45 | 35,58 | 34,40 | 34,75 | 0,56% | 1.071,00 |
| 12.02.2026 | 34,89 | 35,10 | 34,35 | 34,56 | -0,83% | 1,00 |
| 11.02.2026 | 35,36 | 35,51 | 34,25 | 34,85 | -1,43% | 132,00 |
| 10.02.2026 | 35,88 | 35,91 | 35,13 | 35,35 | -1,48% | 175,00 |
| 09.02.2026 | 35,80 | 36,00 | 35,42 | 35,88 | 0,83% | 81,00 |
| 06.02.2026 | 35,66 | 35,91 | 35,51 | 35,59 | -0,24% | 540,00 |
| 05.02.2026 | 35,72 | 35,82 | 35,47 | 35,67 | -0,22% | 5,00 |
| 04.02.2026 | 35,61 | 35,91 | 35,20 | 35,75 | 0,59% | 818,00 |
| 03.02.2026 | 35,30 | 35,79 | 34,99 | 35,54 | 0,78% | 82,00 |
| 02.02.2026 | 34,36 | 35,44 | 34,04 | 35,27 | 2,63% | 645,00 |
| 30.01.2026 | 34,00 | 34,44 | 33,81 | 34,36 | 1,07% | 146,00 |
| 29.01.2026 | 33,84 | 34,41 | 33,62 | 34,00 | 0,44% | 150,00 |
| 28.01.2026 | 33,46 | 33,85 | 33,21 | 33,85 | 1,82% | - |
| 27.01.2026 | 33,21 | 33,56 | 33,21 | 33,24 | 0,11% | 101,00 |
| 26.01.2026 | 33,37 | 33,76 | 33,13 | 33,21 | -0,75% | 391,00 |
| 23.01.2026 | 33,82 | 33,94 | 33,16 | 33,46 | -1,04% | 110,00 |
| 22.01.2026 | 33,56 | 33,98 | 33,52 | 33,81 | -0,24% | 70,00 |
| 21.01.2026 | 34,12 | 34,30 | 33,26 | 33,89 | -0,53% | 191,00 |
| 20.01.2026 | 34,83 | 34,83 | 33,97 | 34,07 | -2,18% | 99,00 |
| 19.01.2026 | 34,89 | 34,93 | 34,38 | 34,83 | -0,16% | 131,00 |
| 16.01.2026 | 34,92 | 35,03 | 34,78 | 34,88 | -0,27% | 46,00 |
| 15.01.2026 | 34,78 | 35,18 | 34,67 | 34,98 | 0,45% | 15,00 |
| 14.01.2026 | 34,66 | 34,93 | 34,54 | 34,82 | 0,48% | 30,00 |
| 13.01.2026 | 35,05 | 35,08 | 34,61 | 34,66 | -1,07% | 580,00 |
| 12.01.2026 | 34,91 | 35,07 | 34,58 | 35,03 | 0,52% | - |