56,050€
-0,44%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 56,20 | 56,95 | 55,83 | 56,03 | -0,49% | - |
| 15.05.2025 | 56,95 | 57,03 | 55,75 | 56,30 | -1,23% | - |
| 14.05.2025 | 55,90 | 57,05 | 55,55 | 57,00 | 1,97% | - |
| 13.05.2025 | 56,73 | 56,88 | 55,88 | 55,90 | -1,67% | - |
| 12.05.2025 | 56,20 | 57,65 | 56,20 | 56,85 | 1,16% | - |
| 09.05.2025 | 56,78 | 57,23 | 56,05 | 56,20 | -0,93% | - |
| 08.05.2025 | 55,68 | 56,98 | 55,68 | 56,73 | 1,89% | - |
| 07.05.2025 | 55,25 | 56,18 | 55,25 | 55,68 | 0,77% | - |
| 06.05.2025 | 54,73 | 55,88 | 54,68 | 55,25 | 0,91% | 12,00 |
| 05.05.2025 | 53,35 | 54,93 | 53,03 | 54,75 | 2,53% | 46,00 |
| 02.05.2025 | 52,35 | 53,53 | 52,15 | 53,40 | 2,01% | - |
| 30.04.2025 | 52,33 | 52,70 | 51,80 | 52,35 | -0,05% | - |
| 29.04.2025 | 51,38 | 52,90 | 51,33 | 52,38 | 1,95% | - |
| 28.04.2025 | 49,07 | 53,50 | 49,07 | 51,38 | 4,70% | 878,00 |
| 25.04.2025 | 48,30 | 49,07 | 47,92 | 49,07 | 1,66% | 2,00 |
| 24.04.2025 | 47,92 | 48,28 | 47,60 | 48,27 | 0,73% | - |
| 23.04.2025 | 47,08 | 48,03 | 47,08 | 47,92 | 1,78% | - |
| 22.04.2025 | 46,92 | 47,26 | 46,09 | 47,08 | 0,02% | - |
| 17.04.2025 | 46,75 | 47,49 | 46,75 | 47,07 | 0,68% | 3,00 |
| 16.04.2025 | 47,76 | 47,76 | 46,49 | 46,75 | -2,36% | - |
| 15.04.2025 | 46,92 | 48,08 | 46,82 | 47,88 | 2,09% | - |
| 14.04.2025 | 46,52 | 47,16 | 45,97 | 46,90 | 0,88% | - |
| 11.04.2025 | 47,05 | 47,48 | 44,99 | 46,49 | -1,21% | - |
| 10.04.2025 | 48,23 | 50,00 | 45,70 | 47,06 | -2,47% | - |
| 09.04.2025 | 44,37 | 48,57 | 43,57 | 48,25 | 8,52% | - |
| 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% | - |