44,740€
-0,61%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 45,04 | 45,49 | 44,50 | 45,05 | 0,08% | 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 |
| 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 |