45,260€
2,24%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,26 | 45,26 | 45,26 | 45,26 | 2,24% | 13,00 |
| 19.12.2024 | 44,50 | 44,99 | 44,24 | 44,27 | -2,27% | - |
| 18.12.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,71% | 1,00 |
| 17.12.2024 | 45,88 | 45,88 | 44,98 | 44,98 | -0,40% | 6,00 |
| 16.12.2024 | 44,82 | 45,16 | 44,82 | 45,16 | -0,04% | 88,00 |
| 13.12.2024 | 45,38 | 45,42 | 45,18 | 45,18 | -0,62% | 108,00 |
| 12.12.2024 | 45,46 | 45,46 | 45,46 | 45,46 | 0,35% | 1,00 |
| 11.12.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 1,96% | 10,00 |
| 10.12.2024 | 44,49 | 44,74 | 44,25 | 44,43 | -0,91% | - |
| 09.12.2024 | 44,40 | 44,84 | 44,40 | 44,84 | 1,17% | 15,00 |
| 06.12.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -0,49% | 1,00 |
| 05.12.2024 | 44,26 | 44,54 | 44,26 | 44,54 | 0,36% | 4,00 |
| 04.12.2024 | 44,26 | 44,38 | 44,26 | 44,38 | 1,84% | 6,00 |
| 03.12.2024 | 43,88 | 43,88 | 43,58 | 43,58 | -0,82% | 4,00 |
| 02.12.2024 | 44,10 | 44,10 | 43,94 | 43,94 | -0,79% | 27,00 |
| 29.11.2024 | 43,79 | 44,42 | 43,69 | 44,29 | 0,48% | - |
| 28.11.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 0,92% | 2,00 |
| 27.11.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,37% | 3,00 |
| 26.11.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -0,50% | 2,00 |
| 25.11.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 0,37% | 3,00 |
| 22.11.2024 | 43,57 | 43,81 | 43,16 | 43,58 | 1,49% | - |
| 21.11.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -0,85% | 36,00 |
| 20.11.2024 | 43,25 | 43,41 | 42,69 | 43,31 | 0,72% | - |
| 19.11.2024 | 43,52 | 43,56 | 42,35 | 43,00 | 0,09% | - |
| 18.11.2024 | 42,96 | 42,96 | 42,96 | 42,96 | -0,44% | 30,00 |
| 15.11.2024 | 42,85 | 43,29 | 42,75 | 43,15 | 0,40% | - |
| 14.11.2024 | 42,15 | 43,18 | 42,11 | 42,98 | 1,66% | - |
| 13.11.2024 | 41,51 | 42,36 | 41,51 | 42,28 | 1,15% | - |
| 12.11.2024 | 41,80 | 42,41 | 41,58 | 41,80 | -0,90% | - |
| 11.11.2024 | 42,16 | 42,48 | 41,80 | 42,18 | 0,24% | - |
| 08.11.2024 | 42,14 | 42,22 | 41,44 | 42,08 | -0,40% | - |
| 07.11.2024 | 40,58 | 42,29 | 40,42 | 42,25 | 4,32% | - |
| 06.11.2024 | 40,68 | 41,04 | 40,32 | 40,50 | -0,30% | - |
| 05.11.2024 | 40,62 | 40,72 | 40,38 | 40,62 | 0,27% | - |
| 04.11.2024 | 40,68 | 40,74 | 40,43 | 40,51 | -0,05% | - |
| 01.11.2024 | 40,72 | 40,83 | 40,39 | 40,53 | -0,56% | - |
| 31.10.2024 | 40,78 | 40,95 | 40,35 | 40,76 | -0,51% | - |
| 30.10.2024 | 41,73 | 41,73 | 40,95 | 40,97 | -1,94% | - |
| 29.10.2024 | 41,84 | 42,17 | 41,74 | 41,78 | -0,52% | - |
| 28.10.2024 | 41,76 | 42,00 | 41,76 | 42,00 | 1,25% | 396,00 |
| 25.10.2024 | 41,36 | 41,65 | 41,19 | 41,48 | 0,19% | - |
| 24.10.2024 | 41,47 | 41,69 | 41,30 | 41,40 | 0,00% | - |
| 23.10.2024 | 41,76 | 41,92 | 41,27 | 41,40 | -0,84% | - |
| 22.10.2024 | 42,31 | 42,34 | 41,62 | 41,75 | -1,39% | - |
| 21.10.2024 | 42,61 | 42,74 | 42,25 | 42,34 | -0,84% | - |
| 18.10.2024 | 42,59 | 42,85 | 42,47 | 42,70 | 0,28% | - |
| 17.10.2024 | 42,07 | 42,68 | 42,01 | 42,58 | 1,07% | - |
| 16.10.2024 | 41,72 | 42,15 | 41,54 | 42,13 | 0,96% | - |
| 15.10.2024 | 41,58 | 42,09 | 41,58 | 41,73 | 0,46% | - |
| 14.10.2024 | 41,68 | 41,68 | 41,54 | 41,54 | -0,05% | 16,00 |
| 11.10.2024 | 40,96 | 41,67 | 40,94 | 41,56 | 1,27% | - |
| 10.10.2024 | 40,91 | 41,14 | 40,81 | 41,04 | 0,02% | - |
| 09.10.2024 | 40,94 | 41,08 | 40,83 | 41,03 | 0,07% | - |
| 08.10.2024 | 40,27 | 41,04 | 40,17 | 41,00 | 1,03% | - |
| 07.10.2024 | 40,27 | 40,85 | 40,11 | 40,58 | 0,45% | - |
| 04.10.2024 | 39,74 | 40,43 | 39,65 | 40,40 | 1,84% | - |
| 03.10.2024 | 39,72 | 40,09 | 39,56 | 39,67 | -0,65% | - |
| 02.10.2024 | 40,06 | 40,28 | 39,71 | 39,93 | -0,08% | - |
| 01.10.2024 | 39,96 | 39,96 | 39,96 | 39,96 | -0,99% | 45,00 |
| 30.09.2024 | 40,59 | 40,59 | 40,14 | 40,36 | -0,84% | - |
| 27.09.2024 | 40,82 | 40,82 | 40,70 | 40,70 | 0,25% | 45,00 |
| 26.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,72% | 37,00 |
| 25.09.2024 | 39,93 | 40,41 | 39,89 | 40,31 | 0,42% | - |
| 24.09.2024 | 40,30 | 40,52 | 39,98 | 40,14 | -0,05% | - |
| 23.09.2024 | 40,15 | 40,30 | 39,88 | 40,16 | -0,69% | - |
| 20.09.2024 | 40,44 | 40,44 | 40,44 | 40,44 | -0,25% | 348,00 |
| 19.09.2024 | 40,62 | 40,77 | 40,24 | 40,54 | 0,85% | - |
| 18.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,35% | 50,00 |
| 17.09.2024 | 40,45 | 40,49 | 39,91 | 40,06 | -1,01% | - |
| 16.09.2024 | 40,29 | 40,49 | 39,97 | 40,47 | 0,47% | - |
| 13.09.2024 | 40,24 | 40,34 | 40,12 | 40,28 | 0,07% | - |
| 12.09.2024 | 40,28 | 40,38 | 39,77 | 40,25 | 0,73% | - |
| 11.09.2024 | 39,96 | 39,96 | 39,96 | 39,96 | -0,47% | 37,00 |
| 10.09.2024 | 40,16 | 40,48 | 39,82 | 40,15 | -0,30% | - |
| 09.09.2024 | 39,79 | 40,33 | 39,71 | 40,27 | 1,72% | - |
| 06.09.2024 | 39,98 | 40,18 | 39,50 | 39,59 | -1,10% | - |
| 05.09.2024 | 39,90 | 40,23 | 39,67 | 40,03 | 0,15% | - |
| 04.09.2024 | 39,54 | 40,05 | 39,23 | 39,97 | 0,35% | - |
| 03.09.2024 | 40,41 | 40,52 | 39,72 | 39,83 | -1,51% | - |
| 02.09.2024 | 40,39 | 40,54 | 40,16 | 40,44 | -0,05% | - |
| 30.08.2024 | 39,88 | 40,46 | 39,86 | 40,46 | 1,63% | - |
| 29.08.2024 | 39,96 | 40,14 | 39,76 | 39,81 | -0,40% | - |
| 28.08.2024 | 39,81 | 40,03 | 39,63 | 39,97 | 0,55% | - |
| 27.08.2024 | 39,72 | 39,84 | 39,42 | 39,75 | 0,18% | - |
| 26.08.2024 | 39,68 | 39,68 | 39,68 | 39,68 | -0,55% | 44,00 |
| 23.08.2024 | 39,60 | 39,99 | 39,60 | 39,90 | 1,09% | - |
| 22.08.2024 | 39,75 | 39,94 | 39,46 | 39,47 | -0,80% | - |
| 21.08.2024 | 39,79 | 39,98 | 39,66 | 39,79 | 0,20% | - |
| 20.08.2024 | 39,74 | 39,99 | 39,63 | 39,71 | -0,10% | - |
| 19.08.2024 | 39,76 | 40,09 | 39,67 | 39,75 | -0,08% | - |
| 16.08.2024 | 39,65 | 39,98 | 39,42 | 39,78 | 0,35% | - |
| 15.08.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 1,98% | 1,00 |
| 14.08.2024 | 38,54 | 38,97 | 38,43 | 38,87 | 0,88% | - |
| 13.08.2024 | 38,19 | 38,53 | 38,06 | 38,53 | 1,29% | - |
| 12.08.2024 | 37,99 | 38,18 | 37,79 | 38,04 | 0,32% | - |
| 09.08.2024 | 37,61 | 38,13 | 37,56 | 37,92 | 0,72% | - |
| 08.08.2024 | 37,32 | 37,72 | 37,13 | 37,65 | 1,29% | - |
| 07.08.2024 | 37,39 | 38,07 | 37,11 | 37,17 | 0,24% | - |
| 06.08.2024 | 37,65 | 37,92 | 36,67 | 37,08 | -0,59% | - |
| 05.08.2024 | 37,56 | 37,82 | 36,54 | 37,30 | -3,69% | - |