30,245€
0,45%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 30,31 | 30,35 | 30,11 | 30,23 | 0,40% | 11.170,00 |
| 27.06.2025 | 30,10 | 30,30 | 30,00 | 30,11 | 0,07% | 5.176,00 |
| 26.06.2025 | 29,95 | 30,09 | 29,85 | 30,09 | 0,53% | 1.178,00 |
| 25.06.2025 | 30,00 | 30,07 | 29,93 | 29,93 | -0,63% | 1.326,00 |
| 24.06.2025 | 30,41 | 30,41 | 29,94 | 30,12 | 0,40% | 5.636,00 |
| 23.06.2025 | 29,95 | 30,03 | 29,74 | 30,00 | -0,27% | 2.654,00 |
| 20.06.2025 | 30,08 | 30,19 | 29,98 | 30,08 | 0,27% | 2.122,00 |
| 19.06.2025 | 29,70 | 30,07 | 29,70 | 30,00 | -0,37% | 2.889,00 |
| 18.06.2025 | 30,28 | 30,28 | 29,86 | 30,11 | -0,46% | 3.789,00 |
| 17.06.2025 | 30,45 | 30,58 | 30,15 | 30,25 | -0,79% | 2.102,00 |
| 16.06.2025 | 30,75 | 31,12 | 30,49 | 30,49 | -0,75% | 2.979,00 |
| 13.06.2025 | 31,14 | 31,40 | 30,49 | 30,72 | -1,60% | 10.546,00 |
| 12.06.2025 | 31,34 | 31,42 | 31,04 | 31,22 | -0,83% | 5.493,00 |
| 11.06.2025 | 31,68 | 31,79 | 31,48 | 31,48 | -1,32% | 639,00 |
| 10.06.2025 | 31,84 | 31,93 | 31,65 | 31,90 | 0,09% | 7.025,00 |
| 09.06.2025 | 32,45 | 32,58 | 31,68 | 31,87 | -1,88% | 2.125,00 |
| 06.06.2025 | 32,36 | 32,57 | 32,27 | 32,48 | 0,53% | 2.462,00 |
| 05.06.2025 | 31,91 | 32,35 | 31,77 | 32,31 | 1,10% | 2.703,00 |
| 04.06.2025 | 31,66 | 31,98 | 31,47 | 31,96 | 1,20% | 1.346,00 |
| 03.06.2025 | 32,18 | 32,26 | 31,40 | 31,58 | -2,20% | 2.514,00 |
| 02.06.2025 | 32,06 | 32,29 | 31,84 | 32,29 | 0,87% | 880,00 |
| 30.05.2025 | 32,21 | 32,50 | 31,81 | 32,01 | -0,56% | 1.054,00 |
| 29.05.2025 | 33,04 | 33,04 | 32,10 | 32,19 | -1,68% | 2.737,00 |
| 28.05.2025 | 33,15 | 33,16 | 32,59 | 32,74 | -1,42% | 9.261,00 |
| 27.05.2025 | 33,23 | 33,24 | 32,94 | 33,21 | -0,12% | 5.880,00 |
| 26.05.2025 | 33,25 | 33,41 | 32,96 | 33,25 | 0,82% | 2.617,00 |
| 23.05.2025 | 33,41 | 33,50 | 32,45 | 32,98 | -1,26% | 7.836,00 |
| 22.05.2025 | 32,80 | 33,55 | 32,63 | 33,40 | 1,89% | 9.211,00 |
| 21.05.2025 | 33,32 | 33,41 | 32,78 | 32,78 | -2,15% | 11.152,00 |
| 20.05.2025 | 33,61 | 33,61 | 33,31 | 33,50 | -0,68% | 7.398,00 |
| 19.05.2025 | 33,63 | 33,76 | 33,23 | 33,73 | -4,12% | 5.232,00 |
| 16.05.2025 | 34,94 | 35,18 | 34,71 | 35,18 | 0,60% | 4.355,00 |
| 15.05.2025 | 34,73 | 35,23 | 34,45 | 34,97 | 0,37% | 4.648,00 |
| 14.05.2025 | 34,09 | 34,85 | 34,09 | 34,84 | 2,08% | 3.987,00 |
| 13.05.2025 | 34,95 | 35,00 | 33,87 | 34,13 | -2,15% | 6.375,00 |
| 12.05.2025 | 35,00 | 35,22 | 34,36 | 34,88 | 0,43% | 2.544,00 |
| 09.05.2025 | 34,38 | 34,84 | 34,35 | 34,73 | 1,52% | 6.411,00 |
| 08.05.2025 | 34,08 | 34,45 | 33,83 | 34,21 | 0,71% | 1.422,00 |
| 07.05.2025 | 34,22 | 34,22 | 33,76 | 33,97 | -0,50% | 6.799,00 |
| 06.05.2025 | 33,53 | 34,20 | 33,40 | 34,14 | 1,31% | 5.207,00 |
| 05.05.2025 | 32,62 | 33,70 | 32,50 | 33,70 | 2,84% | 4.067,00 |
| 02.05.2025 | 32,29 | 32,77 | 32,26 | 32,77 | 1,68% | 4.529,00 |
| 30.04.2025 | 31,94 | 32,27 | 31,65 | 32,23 | 0,62% | 6.409,00 |
| 29.04.2025 | 31,55 | 32,19 | 31,49 | 32,03 | 1,65% | 3.883,00 |
| 28.04.2025 | 32,26 | 32,26 | 31,19 | 31,51 | -1,38% | 3.582,00 |
| 25.04.2025 | 31,78 | 32,26 | 31,68 | 31,95 | 0,79% | 4.602,00 |
| 24.04.2025 | 31,08 | 31,83 | 31,08 | 31,70 | 1,50% | 3.349,00 |
| 23.04.2025 | 31,87 | 31,91 | 30,70 | 31,23 | -0,48% | 3.293,00 |
| 22.04.2025 | 30,83 | 31,45 | 30,80 | 31,38 | 1,23% | 11.407,00 |
| 17.04.2025 | 30,88 | 31,00 | 30,58 | 31,00 | 1,67% | 1.333,00 |
| 16.04.2025 | 30,03 | 30,85 | 29,93 | 30,49 | 0,33% | 2.094,00 |
| 15.04.2025 | 29,87 | 30,45 | 29,82 | 30,39 | 1,57% | 2.949,00 |
| 14.04.2025 | 29,41 | 30,00 | 29,33 | 29,92 | 3,24% | 5.278,00 |
| 11.04.2025 | 30,55 | 30,55 | 28,80 | 28,98 | -3,62% | 3.465,00 |
| 10.04.2025 | 31,54 | 31,57 | 29,67 | 30,07 | -5,44% | 9.184,00 |
| 09.04.2025 | 29,47 | 31,80 | 28,69 | 31,80 | 7,00% | 10.660,00 |
| 08.04.2025 | 30,06 | 30,56 | 29,53 | 29,72 | 0,58% | 8.247,00 |
| 07.04.2025 | 29,26 | 30,11 | 28,27 | 29,55 | -1,99% | 15.145,00 |
| 04.04.2025 | 32,25 | 32,25 | 29,97 | 30,15 | -6,34% | 17.294,00 |
| 03.04.2025 | 32,34 | 33,00 | 31,85 | 32,19 | -2,04% | 12.746,00 |
| 02.04.2025 | 32,81 | 32,95 | 32,75 | 32,86 | 0,98% | 434,00 |
| 01.04.2025 | 32,48 | 32,88 | 32,48 | 32,54 | 0,06% | 4.169,00 |
| 31.03.2025 | 32,38 | 32,63 | 31,67 | 32,52 | -0,43% | 7.116,00 |
| 28.03.2025 | 32,67 | 32,99 | 32,50 | 32,66 | -0,67% | 3.404,00 |
| 27.03.2025 | 32,45 | 32,89 | 32,36 | 32,88 | 1,01% | 4.735,00 |
| 26.03.2025 | 32,67 | 32,67 | 32,32 | 32,55 | 0,00% | 1.610,00 |
| 25.03.2025 | 32,51 | 32,67 | 32,44 | 32,55 | 0,81% | 1.782,00 |
| 24.03.2025 | 32,71 | 32,92 | 32,22 | 32,29 | -0,68% | 2.141,00 |
| 21.03.2025 | 32,44 | 32,62 | 32,31 | 32,51 | 0,15% | 22.147,00 |
| 20.03.2025 | 32,70 | 32,85 | 32,40 | 32,46 | -0,89% | 2.037,00 |
| 19.03.2025 | 32,87 | 32,97 | 32,60 | 32,75 | -0,40% | 7.315,00 |
| 18.03.2025 | 32,18 | 32,96 | 32,18 | 32,88 | 2,08% | 4.045,00 |
| 17.03.2025 | 31,81 | 32,99 | 31,78 | 32,21 | 1,16% | 7.680,00 |
| 14.03.2025 | 31,99 | 32,17 | 31,50 | 31,84 | 0,00% | 12.652,00 |
| 13.03.2025 | 31,90 | 32,53 | 31,64 | 31,84 | -0,38% | 6.797,00 |
| 12.03.2025 | 31,72 | 32,13 | 31,63 | 31,96 | 1,46% | 4.152,00 |
| 11.03.2025 | 32,04 | 32,13 | 31,07 | 31,50 | -1,16% | 7.215,00 |
| 10.03.2025 | 32,38 | 32,79 | 31,73 | 31,87 | -0,84% | 6.017,00 |
| 07.03.2025 | 31,89 | 32,41 | 31,89 | 32,14 | 0,47% | 2.638,00 |
| 06.03.2025 | 32,41 | 32,48 | 31,89 | 31,99 | -1,27% | 2.719,00 |
| 05.03.2025 | 31,83 | 32,40 | 31,83 | 32,40 | 1,79% | 2.311,00 |
| 04.03.2025 | 32,18 | 32,18 | 31,50 | 31,83 | -0,44% | 10.724,00 |
| 03.03.2025 | 32,37 | 32,43 | 31,63 | 31,97 | 0,16% | 6.547,00 |
| 28.02.2025 | 31,67 | 31,92 | 31,63 | 31,92 | 0,44% | 2.531,00 |
| 27.02.2025 | 31,73 | 32,14 | 31,63 | 31,78 | 0,16% | 1.902,00 |
| 26.02.2025 | 31,57 | 31,85 | 31,45 | 31,73 | 1,05% | 4.009,00 |
| 25.02.2025 | 31,38 | 31,54 | 31,11 | 31,40 | -0,35% | 1.976,00 |
| 24.02.2025 | 31,29 | 31,51 | 31,23 | 31,51 | 1,81% | 3.761,00 |
| 21.02.2025 | 31,65 | 31,65 | 30,95 | 30,95 | -2,03% | 2.873,00 |
| 20.02.2025 | 32,13 | 32,17 | 31,34 | 31,59 | -1,10% | 4.633,00 |
| 19.02.2025 | 32,68 | 32,70 | 31,79 | 31,94 | -2,11% | 4.111,00 |
| 18.02.2025 | 32,21 | 32,77 | 32,21 | 32,63 | 1,24% | 3.135,00 |
| 17.02.2025 | 31,85 | 32,42 | 31,84 | 32,23 | 0,78% | 9.628,00 |
| 14.02.2025 | 32,12 | 32,33 | 31,84 | 31,98 | -0,78% | 3.728,00 |
| 13.02.2025 | 32,11 | 32,37 | 32,08 | 32,23 | 0,16% | 3.732,00 |
| 12.02.2025 | 31,87 | 32,18 | 31,80 | 32,18 | 0,91% | 2.902,00 |
| 11.02.2025 | 31,73 | 31,90 | 31,63 | 31,89 | 0,50% | 3.241,00 |
| 10.02.2025 | 31,32 | 31,73 | 31,17 | 31,73 | 1,93% | 5.296,00 |
| 07.02.2025 | 31,28 | 31,31 | 30,98 | 31,13 | 0,16% | 6.196,00 |
| 06.02.2025 | 30,76 | 31,16 | 30,76 | 31,08 | 1,24% | 2.880,00 |