67,450€
-0,15%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 67,33 | 67,45 | 67,30 | 67,45 | -0,15% | - |
| 19.08.2026 | 66,95 | 67,65 | 66,90 | 67,55 | 0,97% | 113,00 |
| 18.08.2026 | 66,70 | 66,90 | 66,70 | 66,90 | 0,07% | 4,00 |
| 17.08.2026 | 66,95 | 67,40 | 66,85 | 66,85 | -0,52% | 18,00 |
| 14.08.2026 | 67,25 | 67,25 | 67,20 | 67,20 | 0,90% | 10,00 |
| 13.08.2026 | 67,95 | 67,95 | 66,60 | 66,60 | -1,84% | 303,00 |
| 12.08.2026 | 68,00 | 68,00 | 67,15 | 67,85 | -0,15% | 12,00 |
| 11.08.2026 | 67,30 | 67,95 | 66,90 | 67,95 | 1,65% | 13,00 |
| 10.08.2026 | 67,00 | 67,00 | 66,50 | 66,85 | -0,22% | 5,00 |
| 07.08.2026 | 67,20 | 67,20 | 66,80 | 67,00 | -0,52% | 69,00 |
| 06.08.2026 | 67,35 | 67,40 | 67,20 | 67,35 | 0,82% | 30,00 |
| 05.08.2026 | 67,50 | 67,50 | 66,80 | 66,80 | -1,11% | 25,00 |
| 04.08.2026 | 66,55 | 67,55 | 66,55 | 67,55 | 1,96% | 79,00 |
| 03.08.2026 | 66,15 | 66,30 | 66,00 | 66,25 | 0,61% | 164,00 |
| 31.07.2026 | 65,50 | 65,95 | 65,50 | 65,85 | 0,73% | 59,00 |
| 30.07.2026 | 65,00 | 65,78 | 63,65 | 65,38 | 2,31% | - |
| 29.07.2026 | 65,35 | 65,35 | 63,60 | 63,90 | -1,54% | 320,00 |
| 28.07.2026 | 65,30 | 65,65 | 64,70 | 64,90 | -0,76% | 93,00 |
| 27.07.2026 | 66,05 | 66,05 | 64,90 | 65,40 | -0,23% | 7,00 |
| 24.07.2026 | 64,70 | 65,55 | 64,70 | 65,55 | 1,79% | 10,00 |
| 23.07.2026 | 65,80 | 65,85 | 64,40 | 64,40 | -2,13% | 17,00 |
| 22.07.2026 | 64,80 | 65,80 | 64,80 | 65,80 | 2,45% | 133,00 |
| 21.07.2026 | 64,25 | 64,53 | 63,55 | 64,23 | 0,75% | - |
| 20.07.2026 | 64,00 | 64,30 | 63,75 | 63,75 | -0,16% | 14,00 |
| 17.07.2026 | 63,65 | 63,85 | 63,65 | 63,85 | -1,62% | 6,00 |
| 16.07.2026 | 64,35 | 64,90 | 64,35 | 64,90 | 0,31% | 63,00 |
| 15.07.2026 | 64,50 | 64,70 | 64,50 | 64,70 | -0,15% | 63,00 |
| 14.07.2026 | 64,80 | 64,80 | 64,80 | 64,80 | -1,22% | 57,00 |
| 13.07.2026 | 64,80 | 65,60 | 64,80 | 65,60 | 0,85% | 14,00 |
| 10.07.2026 | 65,00 | 65,20 | 64,90 | 65,05 | 0,08% | 92,00 |
| 09.07.2026 | 65,00 | 65,00 | 64,45 | 65,00 | 1,48% | 233,00 |
| 08.07.2026 | 65,65 | 65,65 | 63,70 | 64,05 | -3,17% | 70,00 |
| 07.07.2026 | 66,40 | 66,40 | 66,15 | 66,15 | -1,05% | 2,00 |
| 06.07.2026 | 66,90 | 66,90 | 66,55 | 66,85 | 1,36% | 161,00 |
| 03.07.2026 | 66,15 | 66,15 | 65,95 | 65,95 | 0,69% | 787,00 |
| 02.07.2026 | 65,55 | 65,55 | 65,50 | 65,50 | -0,46% | 11,00 |
| 01.07.2026 | 65,65 | 65,80 | 65,55 | 65,80 | 2,02% | 13,00 |
| 30.06.2026 | 64,35 | 64,75 | 64,35 | 64,50 | 0,31% | 19,00 |
| 29.06.2026 | 65,20 | 65,20 | 64,30 | 64,30 | -0,23% | 4,00 |
| 26.06.2026 | 65,05 | 65,05 | 64,45 | 64,45 | -2,27% | 73,00 |
| 25.06.2026 | 65,50 | 65,95 | 65,50 | 65,95 | 1,85% | 2,00 |
| 24.06.2026 | 64,40 | 64,80 | 64,00 | 64,75 | -1,67% | 130,00 |
| 23.06.2026 | 65,90 | 65,90 | 65,15 | 65,85 | -0,53% | 85,00 |
| 22.06.2026 | 65,25 | 66,20 | 65,25 | 66,20 | 0,61% | 30,00 |
| 19.06.2026 | 65,95 | 65,95 | 65,80 | 65,80 | 0,00% | 43,00 |
| 18.06.2026 | 65,40 | 65,80 | 65,40 | 65,80 | -0,08% | 142,00 |
| 17.06.2026 | 65,20 | 65,85 | 65,05 | 65,85 | 1,31% | 47,00 |
| 16.06.2026 | 63,80 | 65,00 | 63,80 | 65,00 | 1,96% | 120,00 |
| 15.06.2026 | 61,55 | 64,05 | 61,55 | 63,75 | 5,02% | 525,00 |
| 12.06.2026 | 59,25 | 60,70 | 59,25 | 60,70 | 2,79% | 258,00 |
| 11.06.2026 | 57,85 | 59,05 | 57,85 | 59,05 | 1,37% | 392,00 |
| 10.06.2026 | 57,00 | 58,45 | 57,00 | 58,25 | 2,37% | 581,00 |
| 09.06.2026 | 57,50 | 58,35 | 56,70 | 56,90 | -0,70% | 621,00 |
| 08.06.2026 | 56,55 | 57,70 | 56,25 | 57,30 | 2,96% | 469,00 |
| 05.06.2026 | 55,75 | 56,00 | 55,65 | 55,65 | 0,27% | 164,00 |
| 04.06.2026 | 55,55 | 55,90 | 55,50 | 55,50 | 1,46% | 6,00 |
| 03.06.2026 | 54,65 | 55,15 | 54,10 | 54,70 | 0,27% | 91,00 |
| 02.06.2026 | 54,95 | 55,30 | 54,55 | 54,55 | 0,37% | 23,00 |
| 01.06.2026 | 54,70 | 54,70 | 54,10 | 54,35 | -0,55% | 267,00 |
| 29.05.2026 | 54,40 | 54,65 | 54,30 | 54,65 | 1,39% | 16,00 |
| 28.05.2026 | 54,10 | 54,40 | 53,90 | 53,90 | -2,13% | 37,00 |
| 27.05.2026 | 55,33 | 55,85 | 54,85 | 55,08 | -0,59% | - |
| 26.05.2026 | 55,70 | 55,75 | 55,00 | 55,40 | -0,72% | 28,00 |
| 25.05.2026 | 55,90 | 55,90 | 55,65 | 55,80 | 1,00% | 45,00 |
| 22.05.2026 | 55,35 | 55,35 | 54,90 | 55,25 | 0,45% | 192,00 |
| 21.05.2026 | 55,05 | 55,30 | 55,00 | 55,00 | -0,18% | 485,00 |
| 20.05.2026 | 53,65 | 55,60 | 53,65 | 55,10 | 2,70% | 100,00 |
| 19.05.2026 | 55,00 | 55,20 | 53,65 | 53,65 | -1,92% | 214,00 |
| 18.05.2026 | 54,00 | 55,50 | 53,50 | 54,70 | -3,01% | 342,00 |
| 15.05.2026 | 57,45 | 57,60 | 56,40 | 56,40 | -3,01% | 359,00 |
| 14.05.2026 | 58,10 | 58,15 | 57,30 | 58,15 | 1,04% | 114,00 |
| 13.05.2026 | 57,35 | 58,00 | 56,95 | 57,55 | 0,88% | 20,00 |
| 12.05.2026 | 57,40 | 57,50 | 56,50 | 57,05 | -1,38% | 45,00 |
| 11.05.2026 | 57,40 | 57,85 | 57,35 | 57,85 | 1,14% | 18,00 |
| 08.05.2026 | 56,50 | 57,20 | 56,50 | 57,20 | 1,33% | 38,00 |
| 07.05.2026 | 57,35 | 57,90 | 56,35 | 56,45 | -1,83% | 240,00 |
| 06.05.2026 | 55,55 | 58,20 | 55,55 | 57,50 | 5,12% | 2.303,00 |
| 05.05.2026 | 54,00 | 55,20 | 54,00 | 54,70 | 1,02% | 12,00 |
| 04.05.2026 | 56,05 | 56,05 | 54,00 | 54,15 | -3,39% | 141,00 |
| 30.04.2026 | 55,35 | 56,05 | 54,85 | 56,05 | 0,99% | 24,00 |
| 29.04.2026 | 56,65 | 56,65 | 55,50 | 55,50 | -0,72% | 165,00 |
| 28.04.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -0,45% | 61,00 |
| 27.04.2026 | 55,70 | 56,15 | 55,60 | 56,15 | 1,54% | 34,00 |
| 24.04.2026 | 55,10 | 55,50 | 55,10 | 55,30 | -0,54% | 200,00 |
| 23.04.2026 | 55,90 | 55,90 | 54,55 | 55,60 | -1,51% | 64,00 |
| 22.04.2026 | 56,45 | 56,45 | 56,25 | 56,45 | -0,88% | 48,00 |
| 21.04.2026 | 56,60 | 56,95 | 56,60 | 56,95 | 0,80% | 6,00 |
| 20.04.2026 | 56,10 | 56,50 | 55,80 | 56,50 | 0,18% | 287,00 |
| 17.04.2026 | 55,40 | 56,40 | 55,25 | 56,40 | 1,90% | 945,00 |
| 16.04.2026 | 55,40 | 55,75 | 55,35 | 55,35 | -0,18% | 172,00 |
| 15.04.2026 | 55,35 | 55,45 | 55,30 | 55,45 | 1,37% | 4,00 |
| 14.04.2026 | 54,30 | 55,40 | 54,30 | 54,70 | 1,02% | 570,00 |
| 13.04.2026 | 52,20 | 54,15 | 52,20 | 54,15 | 1,98% | 62,00 |
| 10.04.2026 | 54,15 | 54,15 | 52,95 | 53,10 | -2,48% | 527,00 |
| 09.04.2026 | 53,75 | 55,10 | 53,30 | 54,45 | -0,64% | 1.216,00 |
| 08.04.2026 | 54,15 | 54,80 | 54,15 | 54,80 | 4,48% | 93,00 |
| 07.04.2026 | 52,50 | 52,55 | 52,15 | 52,45 | 0,29% | 72,00 |
| 02.04.2026 | 51,75 | 52,30 | 51,65 | 52,30 | -0,85% | 23,00 |
| 01.04.2026 | 52,05 | 53,25 | 52,05 | 52,75 | 3,13% | 335,00 |
| 31.03.2026 | 51,00 | 51,15 | 51,00 | 51,15 | 1,49% | 235,00 |