47,800€
-0,91%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 48,07 | 48,34 | 47,43 | 47,76 | -1,00% | 2,00 |
| 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 |
| 12.08.2025 | 51,85 | 51,85 | 51,00 | 51,00 | -0,68% | 136,00 |
| 11.08.2025 | 51,85 | 52,15 | 51,35 | 51,35 | -0,77% | 400,00 |
| 08.08.2025 | 51,75 | 51,75 | 51,55 | 51,75 | 0,68% | 25,00 |
| 07.08.2025 | 51,95 | 51,95 | 51,40 | 51,40 | 0,69% | 286,00 |
| 06.08.2025 | 50,10 | 51,30 | 50,10 | 51,05 | 2,80% | 120,00 |
| 05.08.2025 | 49,54 | 49,76 | 49,54 | 49,66 | 0,04% | 196,00 |
| 04.08.2025 | 48,66 | 49,64 | 48,66 | 49,64 | 2,99% | 88,00 |
| 01.08.2025 | 48,90 | 49,14 | 48,20 | 48,20 | -2,11% | 38,00 |
| 31.07.2025 | 48,34 | 49,24 | 48,34 | 49,24 | 2,07% | 166,00 |
| 30.07.2025 | 48,78 | 48,78 | 48,24 | 48,24 | 0,50% | 125,00 |
| 29.07.2025 | 47,74 | 48,00 | 47,74 | 48,00 | 1,10% | 19,00 |
| 28.07.2025 | 48,36 | 48,36 | 47,48 | 47,48 | -1,66% | 320,00 |
| 25.07.2025 | 48,12 | 48,28 | 47,36 | 48,28 | 0,00% | 217,00 |
| 24.07.2025 | 48,42 | 48,42 | 48,28 | 48,28 | 2,37% | 203,00 |
| 23.07.2025 | 46,76 | 47,16 | 46,76 | 47,16 | 2,21% | 24,00 |
| 22.07.2025 | 46,48 | 46,48 | 46,14 | 46,14 | -1,87% | 13,00 |
| 21.07.2025 | 47,14 | 47,32 | 47,02 | 47,02 | -0,63% | 122,00 |
| 18.07.2025 | 47,32 | 47,32 | 47,32 | 47,32 | -0,17% | 6,00 |
| 17.07.2025 | 47,30 | 47,40 | 47,30 | 47,40 | 0,34% | 38,00 |
| 16.07.2025 | 47,56 | 47,68 | 47,24 | 47,24 | 0,64% | 227,00 |
| 15.07.2025 | 48,00 | 48,00 | 46,94 | 46,94 | -1,43% | 137,00 |
| 14.07.2025 | 47,40 | 47,62 | 47,00 | 47,62 | 0,13% | 124,00 |
| 11.07.2025 | 47,88 | 47,88 | 47,56 | 47,56 | 1,28% | 23,00 |
| 10.07.2025 | 46,86 | 47,16 | 46,86 | 46,96 | 0,30% | 70,00 |
| 09.07.2025 | 46,76 | 46,98 | 46,76 | 46,82 | 0,13% | 287,00 |
| 08.07.2025 | 46,78 | 46,78 | 46,60 | 46,76 | -0,34% | 192,00 |
| 07.07.2025 | 46,80 | 46,92 | 46,58 | 46,92 | 0,77% | 636,00 |
| 04.07.2025 | 46,56 | 46,56 | 46,56 | 46,56 | 0,91% | 11,00 |
| 03.07.2025 | 46,24 | 46,24 | 46,14 | 46,14 | 0,70% | 6,00 |
| 02.07.2025 | 46,16 | 46,18 | 45,82 | 45,82 | -1,50% | 5,00 |
| 01.07.2025 | 46,90 | 46,90 | 46,52 | 46,52 | -1,44% | 89,00 |
| 30.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,34% | 2,00 |
| 27.06.2025 | 47,46 | 47,46 | 47,32 | 47,36 | -0,50% | 68,00 |
| 26.06.2025 | 47,36 | 47,60 | 46,98 | 47,60 | 1,02% | 244,00 |
| 25.06.2025 | 47,46 | 47,46 | 46,94 | 47,12 | -0,63% | 6,00 |
| 24.06.2025 | 47,70 | 47,70 | 47,42 | 47,42 | 1,11% | 26,00 |
| 23.06.2025 | 47,14 | 47,14 | 46,90 | 46,90 | -1,64% | 7,00 |
| 20.06.2025 | 47,68 | 47,68 | 47,46 | 47,68 | 1,06% | 7,00 |
| 19.06.2025 | 47,08 | 47,46 | 46,77 | 47,18 | -0,88% | - |
| 18.06.2025 | 47,54 | 47,60 | 47,42 | 47,60 | 0,04% | 112,00 |
| 17.06.2025 | 48,16 | 48,16 | 47,58 | 47,58 | -2,14% | 21,00 |
| 16.06.2025 | 49,98 | 49,98 | 48,62 | 48,62 | -2,49% | 285,00 |
| 13.06.2025 | 49,86 | 49,86 | 49,86 | 49,86 | -1,36% | 1,00 |
| 12.06.2025 | 50,70 | 50,70 | 50,40 | 50,55 | -1,17% | 203,00 |
| 11.06.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 0,15% | 208,00 |
| 10.06.2025 | 51,23 | 51,48 | 50,95 | 51,08 | -0,44% | - |
| 09.06.2025 | 52,40 | 52,40 | 51,30 | 51,30 | -2,33% | 12,00 |
| 06.06.2025 | 52,33 | 52,58 | 52,08 | 52,53 | 0,82% | - |
| 05.06.2025 | 52,10 | 52,10 | 52,05 | 52,10 | 1,56% | 138,00 |
| 04.06.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,98% | 20,00 |
| 03.06.2025 | 51,78 | 51,88 | 50,45 | 50,80 | -0,97% | - |
| 02.06.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,39% | 100,00 |
| 30.05.2025 | 51,80 | 51,80 | 51,10 | 51,10 | -2,39% | 20,00 |
| 29.05.2025 | 53,20 | 53,20 | 52,35 | 52,35 | -0,48% | 6,00 |
| 28.05.2025 | 52,75 | 52,75 | 52,60 | 52,60 | -1,13% | 15,00 |
| 27.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | 1,00 |
| 26.05.2025 | 53,35 | 53,35 | 53,00 | 53,00 | 1,44% | 249,00 |
| 23.05.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -0,76% | 5,00 |
| 22.05.2025 | 52,80 | 52,80 | 52,65 | 52,65 | -1,31% | 205,00 |
| 21.05.2025 | 53,70 | 53,75 | 53,30 | 53,35 | -0,84% | 20,00 |
| 20.05.2025 | 54,50 | 54,50 | 53,80 | 53,80 | -1,19% | 1.007,00 |