44,310€
-0,34%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 44,37 | 44,46 | 43,73 | 44,31 | -0,34% | - |
| 08.04.2025 | 44,35 | 46,64 | 43,82 | 44,46 | 0,20% | 326,00 |
| 07.04.2025 | 44,12 | 46,04 | 41,89 | 44,37 | -1,09% | 27,00 |
| 04.04.2025 | 50,16 | 50,25 | 44,45 | 44,86 | -10,56% | 60,00 |
| 03.04.2025 | 51,13 | 51,35 | 50,10 | 50,16 | -3,04% | 100,00 |
| 02.04.2025 | 52,03 | 52,18 | 51,13 | 51,73 | -0,58% | 2,00 |
| 01.04.2025 | 52,10 | 52,68 | 51,73 | 52,03 | -0,14% | - |
| 31.03.2025 | 52,25 | 52,30 | 51,48 | 52,10 | -0,67% | - |
| 28.03.2025 | 51,43 | 53,18 | 51,43 | 52,45 | -1,13% | 2,00 |
| 27.03.2025 | 52,88 | 53,18 | 52,55 | 53,05 | 0,14% | - |
| 26.03.2025 | 53,35 | 54,05 | 52,85 | 52,98 | -0,70% | - |
| 25.03.2025 | 52,55 | 53,35 | 52,45 | 53,35 | 1,52% | - |
| 24.03.2025 | 51,73 | 53,05 | 51,73 | 52,55 | 1,55% | - |
| 21.03.2025 | 52,15 | 52,35 | 51,63 | 51,75 | -0,86% | 3,00 |
| 20.03.2025 | 52,38 | 52,53 | 51,48 | 52,20 | -0,33% | - |
| 19.03.2025 | 52,03 | 52,53 | 51,75 | 52,38 | 0,67% | - |
| 18.03.2025 | 51,93 | 52,18 | 51,65 | 52,03 | 0,19% | - |
| 17.03.2025 | 51,28 | 52,00 | 50,93 | 51,93 | 1,17% | - |
| 14.03.2025 | 50,01 | 51,43 | 49,69 | 51,33 | 3,02% | 2,00 |
| 13.03.2025 | 50,43 | 50,78 | 49,73 | 49,82 | -1,44% | - |
| 12.03.2025 | 49,57 | 50,68 | 49,40 | 50,55 | 2,22% | - |
| 11.03.2025 | 49,58 | 49,95 | 48,90 | 49,45 | -0,10% | 2,00 |
| 10.03.2025 | 51,13 | 51,13 | 49,06 | 49,50 | -3,23% | - |
| 07.03.2025 | 50,07 | 51,15 | 50,01 | 51,15 | 1,98% | - |
| 06.03.2025 | 50,28 | 50,55 | 49,53 | 50,16 | -0,29% | - |
| 05.03.2025 | 49,79 | 50,38 | 49,65 | 50,30 | 1,15% | - |
| 04.03.2025 | 50,16 | 50,33 | 48,90 | 49,73 | -0,78% | - |
| 03.03.2025 | 50,18 | 50,70 | 49,60 | 50,12 | 0,20% | - |
| 28.02.2025 | 49,78 | 50,38 | 49,52 | 50,02 | 0,20% | - |
| 27.02.2025 | 50,63 | 50,80 | 49,87 | 49,92 | -1,39% | - |
| 26.02.2025 | 50,68 | 51,08 | 50,48 | 50,63 | 0,10% | - |
| 25.02.2025 | 50,35 | 50,78 | 50,17 | 50,58 | 0,65% | - |
| 24.02.2025 | 51,48 | 51,48 | 50,05 | 50,25 | -1,62% | 2,00 |
| 21.02.2025 | 51,43 | 51,73 | 50,93 | 51,08 | -0,68% | - |
| 20.02.2025 | 51,48 | 52,00 | 51,33 | 51,43 | -0,10% | 2,00 |
| 19.02.2025 | 52,40 | 52,83 | 51,38 | 51,48 | -1,72% | 2,00 |
| 18.02.2025 | 52,33 | 52,43 | 52,03 | 52,38 | 0,10% | - |
| 17.02.2025 | 52,00 | 52,48 | 51,95 | 52,33 | 0,67% | - |
| 14.02.2025 | 51,80 | 52,50 | 51,80 | 51,98 | 0,24% | - |
| 13.02.2025 | 53,18 | 53,48 | 51,35 | 51,85 | -2,49% | - |
| 12.02.2025 | 53,33 | 53,70 | 52,63 | 53,18 | -0,28% | 2,00 |
| 11.02.2025 | 51,18 | 53,43 | 50,83 | 53,33 | 4,25% | - |
| 10.02.2025 | 49,92 | 51,28 | 49,61 | 51,15 | 2,77% | - |
| 07.02.2025 | 49,61 | 50,33 | 49,46 | 49,77 | 0,30% | - |
| 06.02.2025 | 49,11 | 49,73 | 48,99 | 49,62 | 1,04% | - |
| 05.02.2025 | 47,91 | 49,34 | 47,72 | 49,11 | 2,50% | - |
| 04.02.2025 | 48,10 | 48,35 | 47,74 | 47,91 | -0,40% | - |
| 03.02.2025 | 47,03 | 48,36 | 46,81 | 48,10 | -0,19% | - |
| 31.01.2025 | 48,23 | 48,65 | 48,12 | 48,19 | -0,06% | - |
| 30.01.2025 | 48,93 | 49,11 | 48,01 | 48,22 | -1,29% | - |
| 29.01.2025 | 48,79 | 49,19 | 48,35 | 48,85 | 0,14% | - |
| 28.01.2025 | 48,66 | 49,32 | 48,47 | 48,78 | 0,00% | 310,00 |
| 27.01.2025 | 48,63 | 49,31 | 48,35 | 48,78 | -0,35% | 2,00 |
| 24.01.2025 | 49,32 | 49,70 | 48,91 | 48,95 | -0,71% | - |
| 23.01.2025 | 48,93 | 49,41 | 48,93 | 49,30 | 0,69% | - |
| 22.01.2025 | 49,15 | 49,41 | 48,86 | 48,96 | -0,43% | - |
| 21.01.2025 | 48,25 | 49,17 | 47,96 | 49,17 | 1,86% | - |
| 20.01.2025 | 48,22 | 48,61 | 47,88 | 48,27 | 0,08% | - |
| 17.01.2025 | 47,88 | 48,29 | 47,79 | 48,23 | 0,73% | - |
| 16.01.2025 | 47,18 | 48,01 | 47,06 | 47,88 | 1,46% | 2,00 |
| 15.01.2025 | 46,37 | 47,26 | 46,37 | 47,19 | 1,79% | - |
| 14.01.2025 | 46,15 | 46,46 | 45,90 | 46,36 | 0,83% | - |
| 13.01.2025 | 45,92 | 45,98 | 45,35 | 45,98 | 0,13% | - |
| 10.01.2025 | 46,01 | 46,13 | 45,74 | 45,92 | -0,22% | 2,00 |
| 09.01.2025 | 45,13 | 46,25 | 44,88 | 46,02 | 1,95% | - |
| 08.01.2025 | 45,15 | 45,56 | 44,90 | 45,14 | -0,02% | - |
| 07.01.2025 | 44,85 | 45,43 | 44,75 | 45,15 | 0,67% | - |
| 06.01.2025 | 45,11 | 45,39 | 44,79 | 44,85 | -0,22% | - |
| 03.01.2025 | 45,01 | 45,25 | 44,87 | 44,95 | -0,13% | - |
| 02.01.2025 | 44,88 | 45,29 | 44,22 | 45,01 | 0,29% | - |
| 30.12.2024 | 44,91 | 44,99 | 44,64 | 44,88 | 0,16% | - |
| 27.12.2024 | 44,75 | 44,97 | 44,27 | 44,81 | 0,27% | - |
| 23.12.2024 | 45,20 | 45,30 | 44,22 | 44,69 | -1,00% | - |
| 20.12.2024 | 44,27 | 45,37 | 43,80 | 45,14 | 1,97% | - |
| 19.12.2024 | 44,57 | 44,99 | 44,21 | 44,27 | -0,67% | - |
| 18.12.2024 | 45,12 | 45,39 | 44,35 | 44,57 | -1,22% | - |
| 17.12.2024 | 45,78 | 45,78 | 44,86 | 45,12 | -1,44% | - |
| 16.12.2024 | 45,08 | 45,92 | 44,93 | 45,78 | 1,69% | - |
| 13.12.2024 | 45,21 | 45,58 | 44,98 | 45,02 | -0,42% | - |
| 12.12.2024 | 45,11 | 45,35 | 44,95 | 45,21 | 0,22% | - |
| 11.12.2024 | 44,43 | 45,17 | 44,38 | 45,11 | 1,53% | - |
| 10.12.2024 | 44,47 | 44,81 | 44,25 | 44,43 | -0,18% | - |
| 09.12.2024 | 44,62 | 45,26 | 44,50 | 44,51 | -0,11% | 3,00 |
| 06.12.2024 | 44,52 | 44,85 | 44,41 | 44,56 | 0,09% | - |
| 05.12.2024 | 43,85 | 44,63 | 43,74 | 44,52 | 1,53% | - |
| 04.12.2024 | 44,21 | 44,78 | 43,77 | 43,85 | -0,93% | - |
| 03.12.2024 | 43,75 | 44,86 | 43,68 | 44,26 | 1,17% | 97,00 |
| 02.12.2024 | 44,09 | 44,48 | 43,68 | 43,75 | -1,24% | - |
| 29.11.2024 | 43,98 | 44,42 | 43,69 | 44,30 | 0,73% | 92,00 |
| 28.11.2024 | 43,80 | 43,99 | 43,71 | 43,98 | 0,41% | - |
| 27.11.2024 | 43,54 | 43,86 | 43,25 | 43,80 | 0,60% | - |
| 26.11.2024 | 43,65 | 43,76 | 43,34 | 43,54 | -0,25% | - |
| 25.11.2024 | 43,68 | 43,87 | 43,50 | 43,65 | -0,07% | - |
| 22.11.2024 | 43,67 | 43,81 | 43,16 | 43,68 | 0,02% | 50,00 |
| 21.11.2024 | 43,36 | 43,67 | 42,93 | 43,67 | 0,71% | - |
| 20.11.2024 | 43,19 | 43,46 | 42,70 | 43,36 | 0,72% | 58,00 |
| 19.11.2024 | 43,41 | 43,61 | 42,35 | 43,05 | -0,83% | 2,00 |
| 18.11.2024 | 43,21 | 43,51 | 43,10 | 43,41 | 0,46% | - |
| 15.11.2024 | 42,92 | 43,29 | 42,75 | 43,21 | 0,39% | - |
| 14.11.2024 | 42,28 | 43,18 | 42,13 | 43,04 | 1,80% | 50,00 |