52,500€
-0,24%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 52,75 | 52,75 | 51,40 | 51,48 | -2,19% | - |
| 01.04.2026 | 51,78 | 53,43 | 51,78 | 52,63 | 2,13% | 97,00 |
| 31.03.2026 | 50,65 | 51,88 | 50,65 | 51,53 | 1,43% | - |
| 30.03.2026 | 50,35 | 51,13 | 50,23 | 50,80 | 0,69% | - |
| 27.03.2026 | 51,50 | 51,63 | 50,33 | 50,45 | -1,42% | 1,00 |
| 26.03.2026 | 50,55 | 51,58 | 50,23 | 51,18 | 0,79% | 1,00 |
| 25.03.2026 | 50,63 | 51,43 | 50,40 | 50,78 | 1,82% | 1,00 |
| 24.03.2026 | 50,55 | 50,80 | 49,26 | 49,87 | -1,79% | 1,00 |
| 23.03.2026 | 49,86 | 51,63 | 48,55 | 50,78 | 1,49% | 1,00 |
| 20.03.2026 | 51,68 | 52,58 | 49,73 | 50,03 | -3,42% | 36,00 |
| 19.03.2026 | 50,73 | 51,80 | 50,55 | 51,80 | 0,78% | 1,00 |
| 18.03.2026 | 51,70 | 52,58 | 51,40 | 51,40 | -0,63% | 1,00 |
| 17.03.2026 | 50,75 | 52,05 | 50,55 | 51,73 | 1,37% | - |
| 16.03.2026 | 50,28 | 51,70 | 50,07 | 51,03 | 1,90% | - |
| 13.03.2026 | 50,48 | 50,98 | 50,00 | 50,08 | -0,84% | - |
| 12.03.2026 | 51,10 | 51,43 | 50,18 | 50,50 | -1,80% | - |
| 11.03.2026 | 51,23 | 51,98 | 50,95 | 51,43 | 0,19% | 1,00 |
| 10.03.2026 | 51,55 | 52,38 | 51,18 | 51,33 | -0,29% | - |
| 09.03.2026 | 50,07 | 51,93 | 49,36 | 51,48 | 0,00% | 1,00 |
| 06.03.2026 | 52,00 | 52,48 | 50,65 | 51,48 | -0,96% | - |
| 05.03.2026 | 53,15 | 53,68 | 51,53 | 51,98 | -2,53% | - |
| 04.03.2026 | 52,30 | 53,58 | 51,23 | 53,33 | 2,11% | - |
| 03.03.2026 | 53,70 | 53,70 | 51,18 | 52,23 | -2,38% | - |
| 02.03.2026 | 54,18 | 54,23 | 52,75 | 53,50 | -2,06% | 178,00 |
| 27.02.2026 | 55,70 | 55,73 | 54,53 | 54,63 | -1,40% | - |
| 26.02.2026 | 54,85 | 55,48 | 54,70 | 55,40 | 0,96% | - |
| 25.02.2026 | 54,35 | 55,15 | 54,23 | 54,88 | 1,11% | - |
| 24.02.2026 | 54,88 | 55,00 | 53,88 | 54,28 | -0,96% | - |
| 23.02.2026 | 55,28 | 55,48 | 54,58 | 54,80 | -2,53% | - |
| 20.02.2026 | 54,88 | 56,33 | 54,85 | 56,23 | 2,32% | - |
| 19.02.2026 | 55,15 | 55,28 | 54,65 | 54,95 | -0,27% | - |
| 18.02.2026 | 54,40 | 55,53 | 54,33 | 55,10 | 1,47% | 18,00 |
| 17.02.2026 | 53,35 | 54,65 | 53,00 | 54,30 | 1,73% | - |
| 16.02.2026 | 53,65 | 54,30 | 53,25 | 53,38 | -0,65% | - |
| 13.02.2026 | 54,00 | 54,25 | 53,18 | 53,73 | -0,88% | 1,00 |
| 12.02.2026 | 54,43 | 57,10 | 53,38 | 54,20 | 0,42% | 1,00 |
| 11.02.2026 | 58,03 | 58,28 | 53,00 | 53,98 | -7,10% | - |
| 10.02.2026 | 58,38 | 58,63 | 57,78 | 58,10 | -0,60% | - |
| 09.02.2026 | 58,13 | 58,68 | 57,68 | 58,45 | 0,86% | 2,00 |
| 06.02.2026 | 57,43 | 58,33 | 56,78 | 57,95 | 1,31% | 2,00 |
| 05.02.2026 | 58,08 | 58,68 | 56,73 | 57,20 | -1,25% | - |
| 04.02.2026 | 57,95 | 58,45 | 57,78 | 57,93 | 0,13% | - |
| 03.02.2026 | 58,43 | 58,73 | 57,60 | 57,85 | -0,81% | - |
| 02.02.2026 | 56,33 | 58,35 | 55,93 | 58,33 | 3,28% | 4,00 |
| 30.01.2026 | 56,73 | 57,18 | 56,15 | 56,48 | -0,88% | - |
| 29.01.2026 | 56,45 | 57,05 | 56,38 | 56,98 | 1,79% | - |
| 28.01.2026 | 56,13 | 56,65 | 55,60 | 55,98 | -0,18% | - |
| 27.01.2026 | 56,18 | 56,40 | 55,85 | 56,08 | -0,18% | - |
| 26.01.2026 | 56,08 | 56,18 | 55,78 | 56,18 | -0,71% | - |
| 23.01.2026 | 56,98 | 57,00 | 56,43 | 56,58 | -0,70% | - |
| 22.01.2026 | 56,38 | 57,08 | 56,18 | 56,98 | 0,93% | - |
| 21.01.2026 | 56,13 | 56,63 | 55,18 | 56,45 | 0,71% | - |
| 20.01.2026 | 57,00 | 57,00 | 55,98 | 56,05 | -1,67% | - |
| 19.01.2026 | 58,33 | 58,33 | 55,28 | 57,00 | -2,06% | - |
| 16.01.2026 | 58,05 | 58,33 | 57,90 | 58,20 | 0,13% | 2,00 |
| 15.01.2026 | 57,95 | 58,33 | 57,85 | 58,13 | 0,74% | - |
| 14.01.2026 | 57,80 | 58,40 | 57,65 | 57,70 | -0,26% | - |
| 13.01.2026 | 58,48 | 58,53 | 57,83 | 57,85 | -0,43% | - |
| 12.01.2026 | 58,60 | 58,63 | 57,93 | 58,10 | -0,85% | - |
| 09.01.2026 | 59,03 | 59,08 | 58,08 | 58,60 | -0,55% | - |
| 08.01.2026 | 58,08 | 58,95 | 57,93 | 58,93 | 1,25% | - |
| 07.01.2026 | 59,33 | 59,38 | 58,15 | 58,20 | -1,94% | - |
| 06.01.2026 | 58,90 | 59,38 | 58,53 | 59,35 | 0,68% | - |
| 05.01.2026 | 57,70 | 59,00 | 57,70 | 58,95 | 2,12% | - |
| 02.01.2026 | 57,58 | 58,15 | 57,05 | 57,73 | 1,01% | - |
| 30.12.2025 | 56,80 | 57,20 | 56,73 | 57,15 | 0,57% | - |
| 29.12.2025 | 57,98 | 58,05 | 56,78 | 56,83 | -1,94% | - |
| 23.12.2025 | 57,70 | 57,98 | 57,28 | 57,95 | 0,87% | - |
| 22.12.2025 | 57,45 | 57,68 | 57,25 | 57,45 | -0,22% | - |
| 19.12.2025 | 57,20 | 57,93 | 57,20 | 57,58 | 0,52% | - |
| 18.12.2025 | 56,63 | 57,58 | 56,63 | 57,28 | 0,70% | - |
| 17.12.2025 | 56,80 | 57,08 | 56,63 | 56,88 | 0,31% | - |
| 16.12.2025 | 56,10 | 56,85 | 55,80 | 56,70 | 1,07% | - |
| 15.12.2025 | 55,88 | 56,33 | 55,53 | 56,10 | 0,63% | - |
| 12.12.2025 | 55,85 | 56,28 | 55,68 | 55,75 | -0,58% | - |
| 11.12.2025 | 56,43 | 56,48 | 55,68 | 56,08 | -0,49% | - |
| 10.12.2025 | 55,20 | 56,43 | 54,90 | 56,35 | 2,04% | - |
| 09.12.2025 | 54,50 | 55,48 | 54,50 | 55,23 | 1,33% | - |
| 08.12.2025 | 54,63 | 55,28 | 54,50 | 54,50 | -0,32% | 2,00 |
| 05.12.2025 | 55,25 | 55,35 | 54,38 | 54,68 | -0,68% | - |
| 04.12.2025 | 55,45 | 55,78 | 54,73 | 55,05 | -0,72% | - |
| 03.12.2025 | 55,60 | 56,25 | 55,18 | 55,45 | -0,18% | - |
| 02.12.2025 | 54,50 | 55,75 | 54,43 | 55,55 | 1,79% | 1,00 |
| 01.12.2025 | 54,90 | 54,90 | 54,10 | 54,58 | -0,68% | 55,00 |
| 28.11.2025 | 54,95 | 55,18 | 54,78 | 54,95 | -0,05% | - |
| 27.11.2025 | 54,10 | 55,45 | 54,00 | 54,98 | 1,85% | - |
| 26.11.2025 | 53,98 | 54,23 | 53,70 | 53,98 | 0,28% | - |
| 25.11.2025 | 53,20 | 53,98 | 52,78 | 53,83 | 1,32% | - |
| 24.11.2025 | 52,98 | 53,45 | 52,68 | 53,13 | 0,47% | - |
| 21.11.2025 | 52,40 | 53,35 | 52,25 | 52,88 | 0,57% | - |
| 20.11.2025 | 52,85 | 53,38 | 52,45 | 52,58 | 0,57% | - |
| 19.11.2025 | 52,00 | 52,38 | 51,58 | 52,28 | 0,19% | - |
| 18.11.2025 | 52,08 | 52,33 | 51,45 | 52,18 | 0,14% | 200,00 |
| 17.11.2025 | 53,25 | 53,43 | 52,05 | 52,10 | -2,48% | - |
| 14.11.2025 | 52,83 | 53,43 | 52,00 | 53,43 | 1,09% | - |
| 13.11.2025 | 53,70 | 53,83 | 52,68 | 52,85 | -1,49% | 2,00 |
| 12.11.2025 | 53,08 | 53,68 | 52,73 | 53,65 | 1,08% | - |
| 11.11.2025 | 52,95 | 53,25 | 52,45 | 53,08 | 0,24% | - |
| 10.11.2025 | 52,03 | 52,98 | 52,03 | 52,95 | 2,17% | - |
| 07.11.2025 | 51,28 | 52,85 | 50,93 | 51,83 | 0,93% | - |