62,900€
-1,95%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 64,13 | 64,20 | 62,70 | 62,90 | -1,95% | - |
| 30.09.2026 | 64,30 | 64,98 | 63,93 | 64,15 | 0,08% | - |
| 29.09.2026 | 64,35 | 65,05 | 63,85 | 64,10 | -0,62% | 62,00 |
| 28.09.2026 | 64,28 | 64,78 | 63,73 | 64,50 | -0,04% | 15,00 |
| 25.09.2026 | 64,38 | 65,48 | 64,03 | 64,53 | 0,16% | 300,00 |
| 24.09.2026 | 65,60 | 65,75 | 64,13 | 64,43 | -2,16% | 2.580,00 |
| 23.09.2026 | 66,10 | 66,33 | 65,58 | 65,85 | -0,30% | - |
| 22.09.2026 | 65,03 | 66,55 | 64,80 | 66,05 | 0,88% | - |
| 21.09.2026 | 65,33 | 65,85 | 65,05 | 65,48 | 0,85% | - |
| 18.09.2026 | 65,93 | 66,23 | 64,83 | 64,93 | -1,14% | - |
| 17.09.2026 | 65,15 | 66,00 | 64,83 | 65,68 | 1,27% | - |
| 16.09.2026 | 64,55 | 65,30 | 64,38 | 64,85 | 0,82% | 117,00 |
| 15.09.2026 | 65,03 | 65,03 | 63,15 | 64,33 | -0,85% | 15,00 |
| 14.09.2026 | 65,88 | 66,15 | 64,33 | 64,88 | -1,78% | 37,00 |
| 11.09.2026 | 65,68 | 66,15 | 65,45 | 66,05 | 1,07% | - |
| 10.09.2026 | 66,00 | 66,43 | 65,20 | 65,35 | -0,61% | - |
| 09.09.2026 | 66,93 | 66,98 | 64,83 | 65,75 | -1,35% | - |
| 08.09.2026 | 66,18 | 67,05 | 65,88 | 66,65 | 0,79% | - |
| 07.09.2026 | 65,93 | 66,40 | 65,45 | 66,13 | 0,23% | 4.577,00 |
| 04.09.2026 | 66,53 | 66,70 | 65,83 | 65,98 | -0,57% | - |
| 03.09.2026 | 65,30 | 66,63 | 65,20 | 66,35 | 1,49% | 120,00 |
| 02.09.2026 | 66,28 | 66,63 | 65,23 | 65,38 | -1,32% | - |
| 01.09.2026 | 65,98 | 66,58 | 65,08 | 66,25 | 0,84% | - |
| 31.08.2026 | 66,20 | 66,38 | 65,70 | 65,70 | -1,05% | 14,00 |
| 28.08.2026 | 66,20 | 66,73 | 65,85 | 66,40 | 0,57% | - |
| 27.08.2026 | 66,03 | 66,38 | 65,68 | 66,03 | 0,04% | - |
| 26.08.2026 | 66,68 | 67,23 | 65,88 | 66,00 | -1,35% | - |
| 25.08.2026 | 66,53 | 67,70 | 66,48 | 66,90 | 0,53% | - |
| 24.08.2026 | 66,73 | 66,90 | 65,43 | 66,55 | -0,37% | - |
| 21.08.2026 | 67,83 | 68,08 | 65,93 | 66,80 | -1,84% | 4.930,00 |
| 20.08.2026 | 67,28 | 69,70 | 67,13 | 68,05 | 1,26% | - |
| 19.08.2026 | 66,15 | 68,63 | 66,15 | 67,20 | 21,96% | 4.465,00 |
| 05.05.2026 | 54,18 | 55,40 | 54,05 | 55,10 | 1,80% | 364,00 |
| 04.05.2026 | 55,93 | 56,25 | 53,93 | 54,13 | -3,09% | 372,00 |
| 30.04.2026 | 55,50 | 55,98 | 54,78 | 55,85 | 0,36% | - |
| 29.04.2026 | 56,65 | 56,75 | 55,53 | 55,65 | -1,42% | 522,00 |
| 28.04.2026 | 56,25 | 56,80 | 55,90 | 56,45 | 0,22% | - |
| 27.04.2026 | 55,48 | 56,43 | 55,45 | 56,33 | 1,40% | - |
| 24.04.2026 | 55,53 | 55,83 | 54,93 | 55,55 | 0,09% | - |
| 23.04.2026 | 55,75 | 56,15 | 54,95 | 55,50 | -1,25% | 60,00 |
| 22.04.2026 | 56,38 | 56,78 | 55,95 | 56,20 | 0,09% | 56,00 |
| 21.04.2026 | 56,38 | 56,95 | 56,03 | 56,15 | -0,09% | 15,00 |
| 20.04.2026 | 56,13 | 56,35 | 55,73 | 56,20 | -0,57% | 406,00 |
| 17.04.2026 | 55,33 | 57,08 | 55,20 | 56,53 | 2,54% | - |
| 16.04.2026 | 55,48 | 55,80 | 54,98 | 55,13 | -0,41% | - |
| 15.04.2026 | 54,78 | 55,50 | 54,78 | 55,35 | 0,36% | - |
| 14.04.2026 | 53,95 | 55,48 | 53,80 | 55,15 | 1,85% | - |
| 13.04.2026 | 52,48 | 54,15 | 52,43 | 54,15 | 2,03% | 324,00 |
| 10.04.2026 | 53,68 | 53,70 | 52,78 | 53,08 | -1,94% | 57,00 |
| 09.04.2026 | 54,38 | 54,48 | 52,68 | 54,13 | -0,41% | 249,00 |
| 08.04.2026 | 54,23 | 54,90 | 53,65 | 54,35 | 3,47% | 216,00 |
| 07.04.2026 | 52,43 | 52,98 | 51,78 | 52,53 | 0,10% | 38,00 |
| 02.04.2026 | 51,73 | 52,48 | 51,33 | 52,48 | -0,94% | 52,00 |
| 01.04.2026 | 51,78 | 53,43 | 51,73 | 52,98 | 2,47% | 85,00 |
| 31.03.2026 | 51,23 | 51,80 | 50,80 | 51,70 | 1,82% | - |
| 30.03.2026 | 50,45 | 51,28 | 50,23 | 50,78 | 1,20% | 15,00 |
| 27.03.2026 | 51,55 | 51,58 | 50,18 | 50,18 | -2,05% | 99,00 |
| 26.03.2026 | 50,63 | 51,78 | 50,23 | 51,23 | 0,64% | - |
| 25.03.2026 | 50,43 | 51,45 | 50,25 | 50,90 | 0,84% | - |
| 24.03.2026 | 50,48 | 50,90 | 49,24 | 50,48 | -0,93% | - |
| 23.03.2026 | 49,61 | 51,63 | 48,55 | 50,95 | 2,18% | 14,00 |
| 20.03.2026 | 51,45 | 52,60 | 49,63 | 49,87 | -3,27% | 164,00 |
| 19.03.2026 | 50,93 | 51,78 | 50,60 | 51,55 | 1,33% | - |
| 18.03.2026 | 52,18 | 52,60 | 50,88 | 50,88 | -1,60% | 30,00 |
| 17.03.2026 | 50,68 | 52,05 | 50,60 | 51,70 | 1,32% | - |
| 16.03.2026 | 50,73 | 51,73 | 50,45 | 51,03 | 1,83% | - |
| 13.03.2026 | 50,55 | 51,05 | 49,98 | 50,11 | -0,72% | - |
| 12.03.2026 | 51,13 | 51,43 | 50,18 | 50,48 | -1,80% | - |
| 11.03.2026 | 51,55 | 52,00 | 51,05 | 51,40 | -0,10% | - |
| 10.03.2026 | 51,28 | 52,40 | 51,20 | 51,45 | -0,24% | 551,00 |
| 09.03.2026 | 50,07 | 51,75 | 49,37 | 51,58 | 0,19% | 3.000,00 |
| 06.03.2026 | 52,25 | 52,50 | 50,63 | 51,48 | -1,25% | 1.258,00 |
| 05.03.2026 | 52,95 | 53,68 | 51,73 | 52,13 | -2,30% | 54,00 |
| 04.03.2026 | 51,85 | 53,60 | 51,23 | 53,35 | 1,81% | - |
| 03.03.2026 | 52,98 | 53,28 | 51,18 | 52,40 | -2,01% | 1.862,00 |
| 02.03.2026 | 53,78 | 54,15 | 52,75 | 53,48 | -2,06% | 18,00 |
| 27.02.2026 | 55,65 | 55,75 | 54,48 | 54,60 | -1,84% | - |
| 26.02.2026 | 54,98 | 55,70 | 54,80 | 55,63 | 0,91% | 1.350,00 |
| 25.02.2026 | 54,23 | 55,18 | 54,23 | 55,13 | 1,52% | 720,00 |
| 24.02.2026 | 54,80 | 54,85 | 53,88 | 54,30 | -0,82% | 930,00 |
| 23.02.2026 | 55,13 | 55,48 | 54,58 | 54,75 | -1,71% | 1.426,00 |
| 20.02.2026 | 55,00 | 56,28 | 54,85 | 55,70 | 1,64% | 2.046,00 |
| 19.02.2026 | 55,13 | 55,28 | 54,65 | 54,80 | -0,68% | 492,00 |
| 18.02.2026 | 54,38 | 55,53 | 54,28 | 55,18 | 1,15% | 4.366,00 |
| 17.02.2026 | 53,10 | 54,68 | 53,00 | 54,55 | 2,15% | 286,00 |
| 16.02.2026 | 53,65 | 54,33 | 53,33 | 53,40 | -0,19% | 28,00 |
| 13.02.2026 | 54,05 | 54,28 | 53,18 | 53,50 | -0,70% | - |
| 12.02.2026 | 54,18 | 57,15 | 53,38 | 53,88 | -0,65% | 4.200,00 |
| 11.02.2026 | 58,00 | 58,28 | 53,00 | 54,23 | -6,06% | 3.550,00 |
| 10.02.2026 | 58,33 | 58,65 | 57,70 | 57,73 | -1,20% | - |
| 09.02.2026 | 58,03 | 58,70 | 57,68 | 58,43 | 0,52% | - |
| 06.02.2026 | 57,33 | 58,35 | 56,78 | 58,13 | 1,66% | - |
| 05.02.2026 | 58,10 | 58,68 | 56,73 | 57,18 | -1,12% | 840,00 |
| 04.02.2026 | 58,18 | 58,48 | 57,63 | 57,83 | -0,13% | - |
| 03.02.2026 | 58,38 | 58,73 | 57,63 | 57,90 | -0,56% | 1.225,00 |
| 02.02.2026 | 56,18 | 58,30 | 56,13 | 58,23 | 2,92% | - |
| 30.01.2026 | 56,48 | 57,20 | 56,18 | 56,58 | -0,09% | 84,00 |
| 29.01.2026 | 56,43 | 57,20 | 56,25 | 56,63 | 0,53% | 324,00 |
| 28.01.2026 | 56,40 | 56,53 | 55,60 | 56,33 | 0,22% | - |
| 27.01.2026 | 56,18 | 56,55 | 55,85 | 56,20 | 0,40% | - |