60,150€
2,12%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 58,25 | 60,90 | 58,25 | 60,60 | 2,89% | 121,00 |
| 05.11.2026 | 61,05 | 61,30 | 58,90 | 58,90 | -3,68% | 79,00 |
| 04.11.2026 | 59,30 | 61,15 | 59,30 | 61,15 | 2,43% | 28,00 |
| 03.11.2026 | 59,35 | 59,70 | 59,20 | 59,70 | -0,42% | 124,00 |
| 02.11.2026 | 59,45 | 59,95 | 59,30 | 59,95 | 1,52% | 77,00 |
| 30.10.2026 | 60,45 | 60,45 | 59,05 | 59,05 | -2,96% | 82,00 |
| 29.10.2026 | 60,35 | 60,85 | 60,35 | 60,85 | 0,91% | 31,00 |
| 28.10.2026 | 60,00 | 60,35 | 60,00 | 60,30 | -0,17% | 151,00 |
| 27.10.2026 | 59,05 | 60,40 | 59,05 | 60,40 | 0,75% | 124,00 |
| 26.10.2026 | 57,35 | 59,95 | 57,30 | 59,95 | 5,73% | 45,00 |
| 23.10.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -3,82% | 1,00 |
| 22.10.2026 | 58,50 | 58,95 | 58,50 | 58,95 | 3,24% | 7,00 |
| 21.10.2026 | 59,35 | 59,35 | 57,10 | 57,10 | -3,71% | 145,00 |
| 20.10.2026 | 59,40 | 59,40 | 58,90 | 59,30 | -0,34% | 84,00 |
| 19.10.2026 | 60,05 | 60,15 | 59,50 | 59,50 | -0,87% | 30,00 |
| 16.10.2026 | 61,05 | 61,43 | 59,98 | 60,03 | -1,60% | - |
| 15.10.2026 | 61,10 | 61,65 | 60,75 | 61,00 | -0,33% | 59,00 |
| 14.10.2026 | 61,85 | 62,23 | 61,03 | 61,20 | -1,53% | - |
| 13.10.2026 | 62,55 | 62,55 | 62,10 | 62,15 | -0,80% | 4,00 |
| 12.10.2026 | 63,10 | 63,20 | 62,35 | 62,65 | 0,32% | 13,00 |
| 09.10.2026 | 61,95 | 63,50 | 61,90 | 62,45 | 3,91% | 338,00 |
| 08.10.2026 | 60,15 | 60,90 | 60,05 | 60,10 | -0,08% | 165,00 |
| 07.10.2026 | 59,75 | 60,15 | 59,60 | 60,15 | -3,06% | 122,00 |
| 06.10.2026 | 62,00 | 62,10 | 61,95 | 62,05 | 0,49% | 18,00 |
| 05.10.2026 | 61,90 | 62,30 | 61,75 | 61,75 | -0,64% | 29,00 |
| 02.10.2026 | 62,45 | 62,45 | 61,95 | 62,15 | -2,66% | 300,00 |
| 01.10.2026 | 63,30 | 63,85 | 62,90 | 63,85 | -0,47% | 9,00 |
| 30.09.2026 | 64,23 | 64,93 | 64,03 | 64,15 | 0,00% | - |
| 29.09.2026 | 64,80 | 64,80 | 64,00 | 64,15 | -0,08% | 28,00 |
| 28.09.2026 | 64,20 | 64,45 | 63,85 | 64,20 | -0,85% | 71,00 |
| 25.09.2026 | 64,65 | 64,75 | 64,35 | 64,75 | 0,15% | 162,00 |
| 24.09.2026 | 65,65 | 65,65 | 64,65 | 64,65 | -2,05% | 86,00 |
| 23.09.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,08% | 1,00 |
| 22.09.2026 | 64,85 | 65,95 | 64,85 | 65,95 | 0,38% | 9,00 |
| 21.09.2026 | 65,65 | 65,70 | 65,35 | 65,70 | 0,92% | 14,00 |
| 18.09.2026 | 65,10 | 65,10 | 65,10 | 65,10 | -1,74% | 1,00 |
| 17.09.2026 | 65,20 | 66,25 | 65,20 | 66,25 | 1,61% | 8,00 |
| 16.09.2026 | 64,45 | 65,20 | 64,45 | 65,20 | 1,32% | 113,00 |
| 15.09.2026 | 64,65 | 64,65 | 63,45 | 64,35 | 0,00% | 183,00 |
| 14.09.2026 | 66,00 | 66,00 | 64,35 | 64,35 | -2,50% | 62,00 |
| 11.09.2026 | 66,00 | 66,05 | 65,95 | 66,00 | 0,00% | 174,00 |
| 10.09.2026 | 66,30 | 66,30 | 66,00 | 66,00 | 1,69% | 2,00 |
| 09.09.2026 | 65,10 | 65,10 | 64,90 | 64,90 | -2,84% | 2,00 |
| 08.09.2026 | 66,00 | 66,80 | 66,00 | 66,80 | 0,98% | 1.122,00 |
| 07.09.2026 | 66,15 | 66,20 | 64,95 | 66,15 | 0,30% | 681,00 |
| 04.09.2026 | 66,20 | 66,20 | 65,95 | 65,95 | -0,38% | 5,00 |
| 03.09.2026 | 66,20 | 66,70 | 66,20 | 66,20 | 0,68% | 89,00 |
| 02.09.2026 | 66,45 | 66,45 | 65,75 | 65,75 | -0,38% | 2,00 |
| 01.09.2026 | 66,35 | 66,35 | 65,45 | 66,00 | 0,15% | 312,00 |
| 31.08.2026 | 66,50 | 66,50 | 65,90 | 65,90 | -0,08% | 22,00 |
| 28.08.2026 | 65,90 | 66,45 | 65,90 | 65,95 | -0,60% | 7,00 |
| 27.08.2026 | 66,00 | 66,35 | 65,75 | 66,35 | 1,22% | 119,00 |
| 26.08.2026 | 66,45 | 66,45 | 65,55 | 65,55 | -1,94% | 161,00 |
| 25.08.2026 | 67,25 | 67,60 | 66,85 | 66,85 | 0,98% | 89,00 |
| 24.08.2026 | 66,90 | 66,90 | 66,05 | 66,20 | -0,90% | 102,00 |
| 21.08.2026 | 77,25 | 77,25 | 66,20 | 66,80 | -1,62% | 2.298,00 |
| 20.08.2026 | 68,85 | 68,85 | 67,40 | 67,90 | 0,52% | 49,00 |
| 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 |