55,800€
0,09%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,98% | 1,00 |
| 27.03.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -0,68% | 1,00 |
| 26.03.2026 | 50,40 | 51,25 | 50,40 | 51,25 | 1,18% | 126,00 |
| 25.03.2026 | 50,65 | 51,05 | 50,65 | 50,65 | 2,41% | 21,00 |
| 24.03.2026 | 49,96 | 49,96 | 49,46 | 49,46 | -2,54% | 41,00 |
| 23.03.2026 | 49,44 | 50,75 | 48,62 | 50,75 | 2,19% | 310,00 |
| 20.03.2026 | 50,50 | 50,50 | 49,66 | 49,66 | -3,48% | 33,00 |
| 19.03.2026 | 51,15 | 51,45 | 51,15 | 51,45 | -0,48% | 405,00 |
| 18.03.2026 | 52,30 | 52,30 | 51,70 | 51,70 | -0,39% | 29,00 |
| 17.03.2026 | 50,75 | 51,90 | 50,75 | 51,90 | 1,37% | 44,00 |
| 16.03.2026 | 50,70 | 51,25 | 50,70 | 51,20 | 1,79% | 302,00 |
| 13.03.2026 | 50,35 | 50,75 | 50,20 | 50,30 | -0,79% | 880,00 |
| 12.03.2026 | 51,40 | 51,40 | 50,70 | 50,70 | -2,03% | 249,00 |
| 11.03.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,68% | 381,00 |
| 10.03.2026 | 51,50 | 52,15 | 51,10 | 51,40 | 1,08% | 1.034,00 |
| 09.03.2026 | 50,05 | 50,85 | 49,50 | 50,85 | -1,45% | 725,00 |
| 06.03.2026 | 52,35 | 52,35 | 51,40 | 51,60 | 0,19% | 482,00 |
| 05.03.2026 | 53,10 | 53,45 | 51,50 | 51,50 | -3,65% | 212,00 |
| 04.03.2026 | 52,85 | 53,45 | 52,85 | 53,45 | 1,91% | 988,00 |
| 03.03.2026 | 52,75 | 52,75 | 51,40 | 52,45 | -2,87% | 1.063,00 |
| 02.03.2026 | 53,85 | 54,30 | 52,85 | 54,00 | -1,19% | 3.109,00 |
| 27.02.2026 | 55,75 | 55,75 | 54,65 | 54,65 | -1,53% | 2.170,00 |
| 26.02.2026 | 55,10 | 55,90 | 54,90 | 55,50 | 1,19% | 3.740,00 |
| 25.02.2026 | 54,85 | 54,85 | 54,85 | 54,85 | 1,67% | 88,00 |
| 24.02.2026 | 53,95 | 53,95 | 53,95 | 53,95 | -2,18% | 411,00 |
| 23.02.2026 | 54,85 | 55,45 | 54,80 | 55,15 | -0,27% | 2.215,00 |
| 20.02.2026 | 55,05 | 56,55 | 54,85 | 55,30 | 0,73% | 5.430,00 |
| 19.02.2026 | 55,35 | 55,35 | 54,80 | 54,90 | -0,36% | 1.147,00 |
| 18.02.2026 | 55,05 | 55,15 | 54,90 | 55,10 | 1,01% | 374,00 |
| 17.02.2026 | 53,55 | 54,55 | 53,30 | 54,55 | 1,87% | 1.106,00 |
| 16.02.2026 | 53,95 | 53,95 | 53,55 | 53,55 | -0,09% | 463,00 |
| 13.02.2026 | 54,00 | 54,00 | 53,35 | 53,60 | -0,19% | 2.917,00 |
| 12.02.2026 | 54,40 | 56,30 | 53,65 | 53,70 | -1,29% | 1.010,00 |
| 11.02.2026 | 57,05 | 57,05 | 53,35 | 54,40 | -5,88% | 2.921,00 |
| 10.02.2026 | 58,50 | 58,50 | 57,80 | 57,80 | -0,77% | 86,00 |
| 09.02.2026 | 57,95 | 58,60 | 57,80 | 58,25 | 0,00% | 137,00 |
| 06.02.2026 | 58,20 | 58,25 | 58,20 | 58,25 | 1,48% | 203,00 |
| 05.02.2026 | 58,35 | 58,45 | 57,35 | 57,40 | -1,63% | 104,00 |
| 04.02.2026 | 58,35 | 58,35 | 57,90 | 58,35 | 0,17% | 23,00 |
| 03.02.2026 | 58,20 | 58,45 | 58,20 | 58,25 | -0,09% | 135,00 |
| 02.02.2026 | 56,10 | 58,30 | 56,10 | 58,30 | 3,46% | 371,00 |
| 30.01.2026 | 56,75 | 57,20 | 56,35 | 56,35 | -1,05% | 138,00 |
| 29.01.2026 | 56,80 | 57,00 | 56,25 | 56,95 | 1,88% | 1.467,00 |
| 28.01.2026 | 55,75 | 56,20 | 55,75 | 55,90 | -0,89% | 170,00 |
| 27.01.2026 | 56,25 | 56,50 | 56,25 | 56,40 | 0,27% | 96,00 |
| 26.01.2026 | 56,05 | 56,25 | 55,90 | 56,25 | -0,27% | 88,00 |
| 23.01.2026 | 57,05 | 57,05 | 55,95 | 56,40 | -0,18% | 38,00 |
| 22.01.2026 | 56,55 | 56,90 | 56,50 | 56,50 | 1,16% | 1.116,00 |
| 21.01.2026 | 56,10 | 56,10 | 55,20 | 55,85 | -0,71% | 355,00 |
| 20.01.2026 | 56,65 | 56,95 | 56,15 | 56,25 | -0,97% | 187,00 |
| 19.01.2026 | 57,10 | 57,10 | 55,85 | 56,80 | -2,32% | 1.001,00 |
| 16.01.2026 | 58,15 | 58,15 | 58,15 | 58,15 | -0,34% | 92,00 |
| 15.01.2026 | 57,95 | 58,35 | 57,95 | 58,35 | 0,52% | 5,00 |
| 14.01.2026 | 58,00 | 58,05 | 57,90 | 58,05 | -0,34% | 154,00 |
| 13.01.2026 | 58,20 | 58,25 | 58,20 | 58,25 | 0,09% | 9,00 |
| 12.01.2026 | 58,35 | 58,75 | 58,10 | 58,20 | 0,09% | 72,00 |
| 09.01.2026 | 58,30 | 58,40 | 58,15 | 58,15 | -1,44% | 328,00 |
| 08.01.2026 | 58,03 | 59,05 | 57,98 | 59,00 | 1,20% | - |
| 07.01.2026 | 58,40 | 58,40 | 58,20 | 58,30 | -1,35% | 196,00 |
| 06.01.2026 | 58,75 | 59,50 | 58,75 | 59,10 | 0,08% | 36,00 |
| 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 |