66,350€
0,61%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 65,68 | 66,63 | 65,45 | 66,28 | 0,49% | - |
| 02.07.2026 | 65,78 | 65,98 | 65,30 | 65,95 | 0,30% | - |
| 01.07.2026 | 65,03 | 65,78 | 64,90 | 65,75 | 1,58% | - |
| 30.06.2026 | 64,75 | 64,78 | 64,10 | 64,73 | 0,86% | - |
| 29.06.2026 | 64,68 | 65,10 | 64,08 | 64,18 | -0,54% | 1,00 |
| 26.06.2026 | 65,68 | 65,68 | 64,25 | 64,53 | -1,83% | - |
| 25.06.2026 | 64,85 | 65,75 | 64,55 | 65,73 | 1,35% | - |
| 24.06.2026 | 65,55 | 65,68 | 63,80 | 64,85 | -1,18% | - |
| 23.06.2026 | 65,45 | 66,20 | 64,98 | 65,63 | -0,94% | - |
| 22.06.2026 | 65,35 | 66,38 | 65,35 | 66,25 | 1,38% | - |
| 19.06.2026 | 65,58 | 66,28 | 65,03 | 65,35 | -0,34% | 228,00 |
| 18.06.2026 | 65,00 | 66,00 | 64,88 | 65,58 | 0,54% | - |
| 17.06.2026 | 64,68 | 66,08 | 64,68 | 65,23 | 0,58% | - |
| 16.06.2026 | 63,90 | 65,68 | 63,60 | 64,85 | 1,53% | - |
| 15.06.2026 | 61,10 | 64,28 | 61,10 | 63,88 | 4,76% | 210,00 |
| 12.06.2026 | 59,38 | 61,03 | 58,58 | 60,98 | 4,41% | - |
| 11.06.2026 | 57,63 | 58,63 | 57,53 | 58,40 | 1,39% | - |
| 10.06.2026 | 56,73 | 58,83 | 56,73 | 57,60 | 1,27% | 161,00 |
| 09.06.2026 | 57,43 | 58,58 | 56,25 | 56,88 | -0,70% | - |
| 08.06.2026 | 55,93 | 57,78 | 55,93 | 57,28 | 3,24% | - |
| 05.06.2026 | 55,25 | 56,13 | 55,18 | 55,48 | 0,27% | - |
| 04.06.2026 | 54,80 | 55,55 | 54,70 | 55,33 | 0,73% | - |
| 03.06.2026 | 54,60 | 55,03 | 53,88 | 54,93 | 0,60% | - |
| 02.06.2026 | 55,05 | 55,33 | 54,50 | 54,60 | -1,04% | - |
| 01.06.2026 | 54,55 | 55,33 | 53,78 | 55,18 | 1,19% | - |
| 29.05.2026 | 54,33 | 54,90 | 54,15 | 54,53 | 0,60% | - |
| 28.05.2026 | 54,05 | 55,20 | 54,05 | 54,20 | -1,23% | - |
| 27.05.2026 | 55,40 | 55,98 | 54,85 | 54,88 | -0,54% | - |
| 26.05.2026 | 55,75 | 55,83 | 55,18 | 55,18 | -0,90% | - |
| 25.05.2026 | 56,38 | 56,38 | 55,53 | 55,68 | 0,95% | 1,00 |
| 22.05.2026 | 55,90 | 55,98 | 55,08 | 55,15 | -1,16% | - |
| 21.05.2026 | 55,45 | 55,98 | 54,78 | 55,80 | 1,36% | - |
| 20.05.2026 | 53,50 | 55,60 | 53,43 | 55,05 | 0,14% | - |
| 19.05.2026 | 54,68 | 55,03 | 54,53 | 54,98 | 0,32% | - |
| 18.05.2026 | 53,63 | 56,18 | 53,63 | 54,80 | -2,53% | - |
| 15.05.2026 | 57,65 | 57,65 | 56,13 | 56,23 | -2,85% | - |
| 14.05.2026 | 57,88 | 58,18 | 57,25 | 57,88 | 0,13% | - |
| 13.05.2026 | 57,03 | 57,80 | 56,88 | 57,80 | 1,45% | 1,00 |
| 12.05.2026 | 57,45 | 57,63 | 56,65 | 56,98 | -1,09% | - |
| 11.05.2026 | 57,53 | 57,83 | 57,05 | 57,60 | 0,30% | - |
| 08.05.2026 | 56,25 | 57,58 | 56,23 | 57,43 | 2,00% | 1,00 |
| 07.05.2026 | 57,65 | 58,48 | 56,15 | 56,30 | -2,30% | - |
| 06.05.2026 | 54,93 | 58,08 | 54,93 | 57,63 | 4,87% | - |
| 05.05.2026 | 54,10 | 55,38 | 54,08 | 54,95 | 1,71% | - |
| 04.05.2026 | 55,78 | 56,23 | 53,85 | 54,03 | -3,27% | - |
| 30.04.2026 | 55,50 | 55,93 | 54,78 | 55,85 | 0,27% | - |
| 29.04.2026 | 56,55 | 56,78 | 55,53 | 55,70 | -0,54% | - |
| 28.04.2026 | 56,35 | 56,78 | 55,90 | 56,00 | -0,75% | - |
| 27.04.2026 | 55,68 | 56,43 | 55,48 | 56,43 | 1,17% | - |
| 24.04.2026 | 55,40 | 55,98 | 54,93 | 55,78 | 1,55% | 1,00 |
| 23.04.2026 | 56,05 | 56,13 | 54,90 | 54,93 | -2,57% | - |
| 22.04.2026 | 56,08 | 56,75 | 55,98 | 56,38 | 0,45% | - |
| 21.04.2026 | 56,38 | 56,93 | 56,05 | 56,13 | -0,09% | - |
| 20.04.2026 | 56,48 | 56,48 | 55,73 | 56,18 | -0,35% | - |
| 17.04.2026 | 55,25 | 57,03 | 55,20 | 56,38 | 2,13% | - |
| 16.04.2026 | 55,35 | 55,78 | 55,03 | 55,20 | 0,05% | - |
| 15.04.2026 | 54,95 | 55,48 | 54,73 | 55,18 | 0,36% | - |
| 14.04.2026 | 54,03 | 55,48 | 53,80 | 54,98 | 2,04% | 1,00 |
| 13.04.2026 | 52,65 | 53,93 | 52,28 | 53,88 | 1,89% | - |
| 10.04.2026 | 54,40 | 54,40 | 52,78 | 52,88 | -0,70% | 2,00 |
| 09.04.2026 | 54,53 | 54,53 | 52,68 | 53,25 | -1,34% | - |
| 08.04.2026 | 52,30 | 54,88 | 52,30 | 53,98 | 4,05% | - |
| 07.04.2026 | 52,45 | 52,98 | 51,58 | 51,88 | 0,78% | 1,00 |
| 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% | - |