46,290€
-0,62%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 53,85 | 54,45 | 53,50 | 54,45 | -2,59% | 571,00 |
| 16.05.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,27% | 178,00 |
| 15.05.2025 | 57,00 | 57,00 | 56,05 | 56,05 | 0,54% | 25,00 |
| 14.05.2025 | 55,80 | 56,05 | 55,70 | 55,75 | -0,27% | 4,00 |
| 13.05.2025 | 56,63 | 56,78 | 55,88 | 55,90 | -0,89% | - |
| 12.05.2025 | 56,85 | 56,85 | 56,40 | 56,40 | -1,05% | 46,00 |
| 09.05.2025 | 56,50 | 57,00 | 56,50 | 57,00 | 0,71% | 61,00 |
| 08.05.2025 | 55,90 | 56,60 | 55,90 | 56,60 | 1,52% | 435,00 |
| 07.05.2025 | 55,30 | 56,00 | 55,30 | 55,75 | 1,18% | 891,00 |
| 06.05.2025 | 55,25 | 55,25 | 55,10 | 55,10 | 1,75% | 52,00 |
| 05.05.2025 | 53,35 | 54,15 | 53,00 | 54,15 | 1,50% | 388,00 |
| 02.05.2025 | 53,00 | 53,35 | 53,00 | 53,35 | 2,11% | 150,00 |
| 30.04.2025 | 52,65 | 52,65 | 52,25 | 52,25 | -0,76% | 243,00 |
| 29.04.2025 | 52,05 | 52,65 | 52,05 | 52,65 | 1,74% | 821,00 |
| 28.04.2025 | 52,55 | 52,75 | 51,60 | 51,75 | 5,44% | 666,00 |
| 25.04.2025 | 48,16 | 49,08 | 48,16 | 49,08 | 1,61% | 158,00 |
| 24.04.2025 | 47,98 | 48,30 | 47,98 | 48,30 | 0,75% | 102,00 |
| 23.04.2025 | 47,52 | 47,94 | 47,44 | 47,94 | 2,30% | 5,00 |
| 22.04.2025 | 46,48 | 47,00 | 46,48 | 46,86 | -0,51% | 6,00 |
| 17.04.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,00% | 2,00 |
| 16.04.2025 | 46,96 | 47,14 | 46,96 | 47,10 | -0,72% | 345,00 |
| 15.04.2025 | 47,22 | 47,48 | 47,22 | 47,44 | 0,55% | 7,00 |
| 14.04.2025 | 46,12 | 47,18 | 46,12 | 47,18 | 1,94% | 183,00 |
| 11.04.2025 | 45,66 | 46,28 | 45,66 | 46,28 | -0,04% | 296,00 |
| 10.04.2025 | 48,72 | 48,72 | 45,54 | 46,30 | -2,16% | 150,00 |
| 09.04.2025 | 44,36 | 48,22 | 43,84 | 47,32 | 1,98% | 478,00 |
| 08.04.2025 | 45,20 | 46,40 | 45,20 | 46,40 | 3,85% | 62,00 |
| 07.04.2025 | 43,06 | 44,72 | 42,94 | 44,68 | -0,40% | 871,00 |
| 04.04.2025 | 50,25 | 50,25 | 44,86 | 44,86 | -11,17% | 627,00 |
| 03.04.2025 | 51,10 | 51,10 | 50,50 | 50,50 | -2,51% | 384,00 |
| 02.04.2025 | 51,70 | 51,80 | 51,70 | 51,80 | -0,86% | 121,00 |
| 01.04.2025 | 52,30 | 52,30 | 52,10 | 52,25 | 0,67% | 40,00 |
| 31.03.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,61% | 40,00 |
| 28.03.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,57% | 1,00 |
| 27.03.2025 | 52,95 | 53,05 | 52,95 | 53,05 | -0,19% | 76,00 |
| 26.03.2025 | 53,20 | 53,35 | 53,15 | 53,15 | 0,00% | 36,00 |
| 25.03.2025 | 53,15 | 53,15 | 53,15 | 53,15 | 1,05% | 89,00 |
| 24.03.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 1,15% | 1,00 |
| 21.03.2025 | 51,95 | 52,00 | 51,95 | 52,00 | -0,38% | 22,00 |
| 20.03.2025 | 52,20 | 52,53 | 51,48 | 52,20 | -0,33% | - |
| 19.03.2025 | 52,03 | 52,53 | 51,75 | 52,38 | 0,92% | - |
| 18.03.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,58% | 5,00 |
| 17.03.2025 | 50,95 | 51,60 | 50,95 | 51,60 | 0,49% | 147,00 |
| 14.03.2025 | 49,84 | 51,43 | 49,69 | 51,35 | 2,50% | - |
| 13.03.2025 | 50,60 | 50,60 | 50,10 | 50,10 | 0,72% | 60,00 |
| 12.03.2025 | 49,74 | 49,74 | 49,74 | 49,74 | -0,24% | 1,00 |
| 11.03.2025 | 49,50 | 49,86 | 49,30 | 49,86 | 0,40% | 45,00 |
| 10.03.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -1,27% | 92,00 |
| 07.03.2025 | 50,35 | 50,70 | 50,30 | 50,30 | 0,38% | 336,00 |
| 06.03.2025 | 50,50 | 50,55 | 49,53 | 50,11 | -0,08% | - |
| 05.03.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 2,01% | 267,00 |
| 04.03.2025 | 49,14 | 49,16 | 49,06 | 49,16 | -2,75% | 8,00 |
| 03.03.2025 | 49,84 | 50,55 | 49,84 | 50,55 | 1,10% | 33,00 |
| 28.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,60% | 1,00 |
| 27.02.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,79% | 12,00 |
| 26.02.2025 | 50,95 | 50,95 | 50,55 | 50,70 | 0,20% | 113,00 |
| 25.02.2025 | 50,15 | 50,60 | 50,15 | 50,60 | 0,30% | 1.253,00 |
| 24.02.2025 | 51,10 | 51,10 | 50,45 | 50,45 | -1,18% | 33,00 |
| 21.02.2025 | 51,50 | 51,73 | 50,93 | 51,05 | -0,87% | - |
| 20.02.2025 | 51,70 | 51,85 | 51,50 | 51,50 | -1,90% | 28,00 |
| 19.02.2025 | 52,80 | 52,80 | 52,50 | 52,50 | 0,57% | 45,00 |
| 18.02.2025 | 52,15 | 52,60 | 52,05 | 52,20 | -0,29% | 155,00 |
| 17.02.2025 | 52,20 | 52,35 | 52,20 | 52,35 | 0,48% | 22,00 |
| 14.02.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,19% | 4,00 |
| 13.02.2025 | 52,40 | 52,50 | 52,20 | 52,20 | -1,14% | 854,00 |
| 12.02.2025 | 53,50 | 53,70 | 52,65 | 52,80 | -1,12% | 496,00 |