59,300€
0,42%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 59,03 | 59,38 | 58,53 | 59,35 | 0,51% | 32,00 |
| 05.01.2026 | 58,10 | 59,05 | 58,10 | 59,05 | 1,72% | 28,00 |
| 02.01.2026 | 57,45 | 58,05 | 57,05 | 58,05 | 0,78% | 99,00 |
| 30.12.2025 | 57,15 | 57,60 | 57,15 | 57,60 | 1,05% | 109,00 |
| 29.12.2025 | 58,15 | 58,15 | 57,00 | 57,00 | -1,55% | 28,00 |
| 23.12.2025 | 57,75 | 57,90 | 57,65 | 57,90 | 0,78% | 15,00 |
| 22.12.2025 | 57,65 | 57,65 | 57,30 | 57,45 | -0,35% | 191,00 |
| 19.12.2025 | 57,65 | 57,75 | 57,35 | 57,65 | 0,87% | 117,00 |
| 18.12.2025 | 56,95 | 57,25 | 56,95 | 57,15 | 0,70% | 89,00 |
| 17.12.2025 | 56,75 | 56,80 | 56,75 | 56,75 | -0,35% | 164,00 |
| 16.12.2025 | 56,05 | 57,05 | 55,65 | 56,95 | 2,06% | 56,00 |
| 15.12.2025 | 56,05 | 56,25 | 55,80 | 55,80 | 0,00% | 91,00 |
| 12.12.2025 | 56,25 | 56,25 | 55,80 | 55,80 | -0,36% | 113,00 |
| 11.12.2025 | 56,25 | 56,25 | 55,50 | 56,00 | -0,71% | 116,00 |
| 10.12.2025 | 55,00 | 56,40 | 55,00 | 56,40 | 2,45% | 140,00 |
| 09.12.2025 | 55,40 | 55,45 | 55,05 | 55,05 | 0,46% | 71,00 |
| 08.12.2025 | 54,65 | 54,80 | 54,65 | 54,80 | 0,64% | 22,00 |
| 05.12.2025 | 54,85 | 55,00 | 54,45 | 54,45 | -1,18% | 68,00 |
| 04.12.2025 | 55,35 | 55,75 | 55,10 | 55,10 | -0,90% | 37,00 |
| 03.12.2025 | 55,50 | 55,60 | 55,15 | 55,60 | -0,45% | 253,00 |
| 02.12.2025 | 54,25 | 55,85 | 54,25 | 55,85 | 2,20% | 556,00 |
| 01.12.2025 | 54,85 | 54,85 | 54,60 | 54,65 | -0,73% | 9,00 |
| 28.11.2025 | 55,05 | 55,05 | 55,05 | 55,05 | -0,09% | 247,00 |
| 27.11.2025 | 54,40 | 55,20 | 54,40 | 55,10 | 2,04% | 234,00 |
| 26.11.2025 | 53,95 | 54,20 | 53,95 | 54,00 | 0,00% | 106,00 |
| 25.11.2025 | 53,10 | 54,00 | 53,10 | 54,00 | 1,69% | 59,00 |
| 24.11.2025 | 53,35 | 53,35 | 53,05 | 53,10 | -0,19% | 117,00 |
| 21.11.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,19% | 2,00 |
| 20.11.2025 | 53,10 | 53,10 | 52,90 | 53,10 | 0,38% | 71,00 |
| 19.11.2025 | 52,00 | 52,90 | 51,80 | 52,90 | 1,73% | 22,00 |
| 18.11.2025 | 51,65 | 52,00 | 51,65 | 52,00 | -1,70% | 586,00 |
| 17.11.2025 | 53,40 | 53,40 | 52,90 | 52,90 | 1,34% | 321,00 |
| 14.11.2025 | 52,75 | 52,75 | 52,20 | 52,20 | -0,76% | 41,00 |
| 13.11.2025 | 52,95 | 53,35 | 52,60 | 52,60 | -1,68% | 156,00 |
| 12.11.2025 | 52,90 | 53,80 | 52,85 | 53,50 | 0,56% | 162,00 |
| 11.11.2025 | 53,05 | 53,20 | 52,90 | 53,20 | 1,14% | 42,00 |
| 10.11.2025 | 52,10 | 52,60 | 52,10 | 52,60 | 0,86% | 38,00 |
| 07.11.2025 | 52,40 | 52,40 | 51,20 | 52,15 | 1,36% | 90,00 |
| 06.11.2025 | 50,75 | 51,70 | 50,75 | 51,45 | 1,18% | 1.330,00 |
| 05.11.2025 | 48,86 | 51,45 | 48,86 | 50,85 | 3,40% | 57,00 |
| 04.11.2025 | 48,72 | 49,44 | 48,72 | 49,18 | -0,16% | 12,00 |
| 03.11.2025 | 49,24 | 49,72 | 49,24 | 49,26 | 0,90% | 655,00 |
| 31.10.2025 | 49,08 | 49,08 | 48,80 | 48,82 | -1,57% | 23,00 |
| 30.10.2025 | 49,16 | 49,60 | 48,74 | 49,60 | 1,22% | 243,00 |
| 29.10.2025 | 48,96 | 49,00 | 48,96 | 49,00 | -0,69% | 34,00 |
| 28.10.2025 | 48,84 | 49,38 | 48,84 | 49,34 | 1,90% | 13,00 |
| 27.10.2025 | 48,46 | 48,46 | 48,00 | 48,42 | 1,21% | 210,00 |
| 24.10.2025 | 47,62 | 48,22 | 47,62 | 47,84 | -0,83% | 48,00 |
| 23.10.2025 | 48,24 | 48,24 | 48,24 | 48,24 | 0,00% | 1,00 |
| 22.10.2025 | 48,24 | 48,24 | 48,24 | 48,24 | 1,82% | 86,00 |
| 21.10.2025 | 47,38 | 47,38 | 47,38 | 47,38 | -0,38% | 1,00 |
| 20.10.2025 | 46,68 | 47,56 | 46,68 | 47,56 | 2,32% | 264,00 |
| 17.10.2025 | 46,50 | 46,50 | 46,48 | 46,48 | -1,53% | 3,00 |
| 16.10.2025 | 47,58 | 47,58 | 47,20 | 47,20 | -0,63% | 27,00 |
| 15.10.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -3,14% | 16,00 |
| 14.10.2025 | 48,66 | 49,04 | 48,66 | 49,04 | 1,41% | 19,00 |
| 13.10.2025 | 48,48 | 48,68 | 48,34 | 48,36 | -0,37% | 85,00 |
| 10.10.2025 | 48,56 | 48,56 | 48,54 | 48,54 | -0,08% | 75,00 |
| 09.10.2025 | 48,40 | 48,62 | 48,40 | 48,58 | 1,00% | 310,00 |
| 08.10.2025 | 48,08 | 48,10 | 48,08 | 48,10 | 0,08% | 53,00 |
| 07.10.2025 | 48,02 | 48,26 | 48,02 | 48,06 | 0,00% | 8,00 |
| 06.10.2025 | 48,24 | 48,24 | 47,74 | 48,06 | -0,37% | 12,00 |
| 03.10.2025 | 47,82 | 48,40 | 47,48 | 48,24 | 1,09% | 16,00 |
| 02.10.2025 | 47,98 | 47,98 | 47,42 | 47,72 | -0,04% | 429,00 |
| 01.10.2025 | 47,68 | 47,74 | 47,68 | 47,74 | 0,59% | 553,00 |
| 30.09.2025 | 47,41 | 47,65 | 47,31 | 47,46 | -0,04% | - |
| 29.09.2025 | 47,76 | 47,76 | 47,48 | 47,48 | -0,13% | 26,00 |
| 26.09.2025 | 47,10 | 47,54 | 47,06 | 47,54 | 1,84% | 12,00 |
| 25.09.2025 | 47,16 | 47,16 | 46,40 | 46,68 | -1,31% | 161,00 |
| 24.09.2025 | 47,44 | 47,58 | 46,92 | 47,30 | -0,76% | 267,00 |
| 23.09.2025 | 48,92 | 48,92 | 47,64 | 47,66 | -2,26% | 183,00 |
| 22.09.2025 | 49,26 | 49,26 | 48,20 | 48,76 | 0,33% | 28,00 |
| 19.09.2025 | 48,72 | 48,72 | 48,42 | 48,60 | -0,25% | 166,00 |
| 18.09.2025 | 48,80 | 48,80 | 48,72 | 48,72 | 0,70% | 441,00 |
| 17.09.2025 | 50,25 | 50,25 | 48,16 | 48,38 | -4,20% | 62,00 |
| 16.09.2025 | 50,55 | 50,55 | 50,50 | 50,50 | 0,60% | 4,00 |
| 15.09.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,68% | 30,00 |
| 12.09.2025 | 49,86 | 49,86 | 49,86 | 49,86 | -0,18% | 3,00 |
| 11.09.2025 | 49,77 | 50,03 | 49,75 | 49,95 | 0,26% | - |
| 10.09.2025 | 49,18 | 50,00 | 49,14 | 49,82 | 1,34% | 30,00 |
| 09.09.2025 | 48,85 | 49,31 | 48,64 | 49,16 | 0,53% | 85,00 |
| 08.09.2025 | 49,37 | 49,53 | 48,87 | 48,90 | -0,97% | 25,00 |
| 05.09.2025 | 49,68 | 49,84 | 49,38 | 49,38 | -0,20% | 63,00 |
| 04.09.2025 | 49,18 | 49,86 | 49,18 | 49,48 | 1,64% | 195,00 |
| 03.09.2025 | 48,84 | 48,94 | 48,68 | 48,68 | 0,33% | 226,00 |
| 02.09.2025 | 48,50 | 48,52 | 48,40 | 48,52 | -1,74% | 66,00 |
| 01.09.2025 | 49,30 | 49,38 | 49,30 | 49,38 | -0,44% | 111,00 |
| 29.08.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,90% | 2,00 |
| 28.08.2025 | 50,30 | 50,30 | 50,00 | 50,05 | -0,10% | 85,00 |
| 27.08.2025 | 50,00 | 50,20 | 49,94 | 50,10 | -0,40% | 161,00 |
| 26.08.2025 | 50,40 | 50,40 | 50,30 | 50,30 | -1,57% | 168,00 |
| 25.08.2025 | 51,25 | 51,45 | 51,10 | 51,10 | -0,20% | 187,00 |
| 22.08.2025 | 49,24 | 51,45 | 49,24 | 51,20 | 3,98% | 1.183,00 |
| 21.08.2025 | 49,34 | 49,82 | 48,42 | 49,24 | -3,45% | 122,00 |
| 20.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,10% | 230,00 |
| 19.08.2025 | 51,65 | 52,00 | 50,95 | 50,95 | 0,69% | 392,00 |
| 18.08.2025 | 51,00 | 51,00 | 50,30 | 50,60 | 0,10% | 24,00 |
| 15.08.2025 | 50,55 | 50,55 | 50,55 | 50,55 | -0,69% | 17,00 |
| 14.08.2025 | 50,55 | 50,90 | 50,45 | 50,90 | 0,49% | 270,00 |
| 13.08.2025 | 50,55 | 50,65 | 50,40 | 50,65 | -0,69% | 290,00 |