47,800€
-0,52%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 48,04 | 48,34 | 47,43 | 47,75 | -0,62% | - |
| 03.10.2025 | 47,65 | 48,45 | 47,53 | 48,05 | 0,80% | - |
| 02.10.2025 | 47,71 | 47,98 | 47,23 | 47,67 | -0,10% | - |
| 01.10.2025 | 47,46 | 47,76 | 47,16 | 47,72 | 0,29% | 2,00 |
| 30.09.2025 | 47,44 | 47,65 | 47,27 | 47,58 | 0,32% | - |
| 29.09.2025 | 47,42 | 47,76 | 47,23 | 47,43 | 0,11% | 4,00 |
| 26.09.2025 | 46,55 | 47,57 | 46,50 | 47,38 | 1,83% | - |
| 25.09.2025 | 47,11 | 47,18 | 46,29 | 46,53 | -1,25% | - |
| 24.09.2025 | 47,65 | 47,79 | 47,05 | 47,12 | -1,15% | - |
| 23.09.2025 | 48,72 | 48,76 | 47,61 | 47,67 | -2,20% | 1,00 |
| 22.09.2025 | 49,09 | 49,10 | 48,08 | 48,74 | -0,73% | - |
| 19.09.2025 | 48,58 | 49,11 | 48,28 | 49,10 | 0,99% | - |
| 18.09.2025 | 48,42 | 48,96 | 48,33 | 48,62 | 0,56% | - |
| 17.09.2025 | 50,23 | 50,33 | 48,17 | 48,35 | -3,73% | 3,00 |
| 16.09.2025 | 50,88 | 51,00 | 50,08 | 50,23 | -1,18% | - |
| 15.09.2025 | 50,07 | 50,88 | 50,00 | 50,83 | 2,14% | - |
| 12.09.2025 | 50,10 | 50,17 | 49,42 | 49,76 | -0,34% | - |
| 11.09.2025 | 49,81 | 49,93 | 49,77 | 49,93 | 0,13% | - |
| 10.09.2025 | 49,15 | 50,03 | 49,14 | 49,87 | 1,45% | - |
| 09.09.2025 | 48,96 | 49,32 | 48,64 | 49,15 | 0,41% | - |
| 08.09.2025 | 49,35 | 49,54 | 48,87 | 48,95 | -0,79% | 2,00 |
| 05.09.2025 | 49,77 | 49,95 | 49,06 | 49,34 | -0,88% | - |
| 04.09.2025 | 49,12 | 49,81 | 48,92 | 49,78 | 1,38% | 41,00 |
| 03.09.2025 | 48,84 | 50,02 | 48,42 | 49,10 | 0,41% | - |
| 02.09.2025 | 49,42 | 49,64 | 48,38 | 48,90 | -1,01% | - |
| 01.09.2025 | 49,83 | 49,98 | 49,27 | 49,40 | -0,84% | 3,00 |
| 29.08.2025 | 50,08 | 50,08 | 49,53 | 49,82 | -0,51% | - |
| 28.08.2025 | 50,01 | 50,35 | 49,68 | 50,08 | 0,15% | 1,00 |
| 27.08.2025 | 50,25 | 50,33 | 49,29 | 50,00 | -0,35% | 1,00 |
| 26.08.2025 | 51,23 | 51,23 | 50,01 | 50,18 | -2,05% | - |
| 25.08.2025 | 51,35 | 51,58 | 50,95 | 51,23 | -0,24% | - |
| 22.08.2025 | 49,53 | 51,58 | 49,33 | 51,35 | 3,63% | 7,00 |
| 21.08.2025 | 51,03 | 51,13 | 48,07 | 49,55 | -2,89% | - |
| 20.08.2025 | 50,83 | 51,13 | 50,68 | 51,03 | 0,29% | 1,00 |
| 19.08.2025 | 51,85 | 51,93 | 50,80 | 50,88 | -1,88% | 1,00 |
| 18.08.2025 | 50,85 | 51,85 | 50,20 | 51,85 | 1,97% | - |
| 15.08.2025 | 50,85 | 50,95 | 50,58 | 50,85 | 0,15% | - |
| 14.08.2025 | 50,55 | 50,83 | 50,18 | 50,78 | 0,40% | - |
| 13.08.2025 | 50,48 | 50,78 | 50,35 | 50,58 | 0,20% | 10,00 |
| 12.08.2025 | 51,53 | 51,85 | 50,30 | 50,48 | -2,04% | 1,00 |
| 11.08.2025 | 51,70 | 52,23 | 51,48 | 51,53 | -0,82% | - |
| 08.08.2025 | 51,23 | 51,98 | 51,10 | 51,95 | 1,42% | 96,00 |
| 07.08.2025 | 50,98 | 51,98 | 50,98 | 51,23 | 0,49% | 2,00 |
| 06.08.2025 | 49,70 | 51,38 | 49,70 | 50,98 | 2,54% | 1,00 |
| 05.08.2025 | 49,52 | 49,96 | 49,35 | 49,71 | 0,40% | - |
| 04.08.2025 | 48,55 | 49,53 | 48,55 | 49,51 | 1,91% | 1,00 |
| 01.08.2025 | 48,95 | 49,27 | 48,22 | 48,58 | -0,76% | 4,00 |
| 31.07.2025 | 48,43 | 49,47 | 48,32 | 48,95 | 1,12% | - |
| 30.07.2025 | 48,14 | 48,77 | 47,51 | 48,41 | 0,46% | 4,00 |
| 29.07.2025 | 47,38 | 49,89 | 46,99 | 48,19 | 1,71% | 1,00 |
| 28.07.2025 | 48,07 | 48,65 | 47,27 | 47,38 | -1,56% | 1,00 |
| 25.07.2025 | 48,30 | 48,39 | 47,37 | 48,13 | -0,35% | - |
| 24.07.2025 | 47,83 | 48,65 | 47,58 | 48,30 | 0,98% | 1,00 |
| 23.07.2025 | 46,45 | 47,89 | 46,45 | 47,83 | 2,97% | - |
| 22.07.2025 | 46,92 | 47,04 | 46,02 | 46,45 | -1,00% | - |
| 21.07.2025 | 47,02 | 47,39 | 46,92 | 46,92 | -0,26% | - |
| 18.07.2025 | 47,37 | 47,58 | 46,99 | 47,04 | -0,76% | - |
| 17.07.2025 | 47,23 | 47,45 | 46,99 | 47,40 | 0,36% | - |
| 16.07.2025 | 47,04 | 47,71 | 46,71 | 47,23 | 0,40% | - |
| 15.07.2025 | 47,87 | 48,12 | 46,92 | 47,04 | -1,73% | - |
| 14.07.2025 | 47,40 | 47,91 | 46,88 | 47,87 | 0,48% | 1,00 |
| 11.07.2025 | 46,97 | 47,75 | 46,74 | 47,64 | 1,34% | - |
| 10.07.2025 | 47,08 | 47,20 | 46,85 | 47,01 | -0,21% | - |
| 09.07.2025 | 46,58 | 47,16 | 46,50 | 47,11 | 1,09% | 78,00 |
| 08.07.2025 | 46,68 | 46,98 | 46,34 | 46,60 | -0,06% | - |
| 07.07.2025 | 46,39 | 46,94 | 46,36 | 46,63 | 0,67% | - |
| 04.07.2025 | 46,58 | 46,64 | 46,22 | 46,32 | -0,54% | - |
| 03.07.2025 | 46,09 | 46,64 | 46,06 | 46,57 | 1,17% | - |
| 02.07.2025 | 46,36 | 46,58 | 45,48 | 46,03 | -0,71% | - |
| 01.07.2025 | 47,25 | 47,31 | 46,18 | 46,36 | -1,88% | - |
| 30.06.2025 | 46,98 | 47,42 | 46,68 | 47,25 | 0,66% | - |
| 27.06.2025 | 47,57 | 47,81 | 46,76 | 46,94 | -1,28% | - |
| 26.06.2025 | 47,08 | 47,55 | 46,82 | 47,55 | 1,00% | - |
| 25.06.2025 | 47,23 | 47,48 | 46,77 | 47,08 | -0,32% | - |
| 24.06.2025 | 47,46 | 48,20 | 47,05 | 47,23 | 0,00% | 2,00 |
| 23.06.2025 | 47,39 | 47,43 | 46,63 | 47,23 | -0,36% | - |
| 20.06.2025 | 47,20 | 47,82 | 47,20 | 47,40 | 0,38% | - |
| 19.06.2025 | 47,39 | 47,46 | 46,73 | 47,22 | -0,38% | - |
| 18.06.2025 | 47,61 | 47,90 | 47,18 | 47,40 | -0,38% | - |
| 17.06.2025 | 48,54 | 48,59 | 47,55 | 47,58 | -2,16% | - |
| 16.06.2025 | 49,76 | 50,04 | 48,26 | 48,63 | -2,27% | 400,00 |
| 13.06.2025 | 50,60 | 50,60 | 49,36 | 49,76 | -1,66% | - |
| 12.06.2025 | 50,60 | 50,78 | 50,13 | 50,60 | -0,25% | 2,00 |
| 11.06.2025 | 50,88 | 51,33 | 50,65 | 50,73 | -0,73% | - |
| 10.06.2025 | 51,10 | 51,50 | 50,95 | 51,10 | -0,10% | - |
| 09.06.2025 | 52,48 | 52,65 | 51,08 | 51,15 | -2,62% | - |
| 06.06.2025 | 52,18 | 52,58 | 52,08 | 52,53 | 0,57% | - |
| 05.06.2025 | 51,63 | 52,48 | 51,60 | 52,23 | 1,02% | - |
| 04.06.2025 | 50,78 | 51,75 | 50,73 | 51,70 | 1,72% | - |
| 03.06.2025 | 51,85 | 51,88 | 50,45 | 50,83 | -2,02% | - |
| 02.06.2025 | 51,40 | 51,93 | 50,98 | 51,88 | 0,83% | - |
| 30.05.2025 | 51,48 | 51,95 | 51,03 | 51,45 | -0,15% | - |
| 29.05.2025 | 52,58 | 53,28 | 51,33 | 51,53 | -1,90% | - |
| 28.05.2025 | 53,33 | 53,55 | 52,48 | 52,53 | -1,68% | - |
| 27.05.2025 | 53,15 | 53,48 | 52,83 | 53,43 | 0,52% | 3,00 |
| 26.05.2025 | 52,53 | 53,40 | 52,53 | 53,15 | 1,29% | - |
| 23.05.2025 | 52,78 | 53,03 | 51,13 | 52,48 | -0,57% | - |
| 22.05.2025 | 53,10 | 53,45 | 52,38 | 52,78 | -0,57% | - |
| 21.05.2025 | 53,78 | 54,23 | 52,98 | 53,08 | -1,39% | - |
| 20.05.2025 | 54,50 | 54,55 | 53,58 | 53,83 | -1,24% | - |