32,065€
0,90%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 30,68 | 30,74 | 30,48 | 30,70 | -0,78% | 4.790,00 |
| 04.02.2025 | 30,84 | 30,94 | 30,61 | 30,94 | 0,52% | 7.058,00 |
| 03.02.2025 | 30,18 | 31,01 | 30,18 | 30,78 | 0,49% | 12.110,00 |
| 31.01.2025 | 30,43 | 30,89 | 30,29 | 30,63 | 0,43% | 5.166,00 |
| 30.01.2025 | 29,80 | 30,50 | 29,80 | 30,50 | 1,19% | 9.279,00 |
| 29.01.2025 | 30,25 | 30,25 | 29,87 | 30,14 | 0,57% | 1.719,00 |
| 28.01.2025 | 30,32 | 30,32 | 29,80 | 29,97 | -1,22% | 979,00 |
| 27.01.2025 | 29,39 | 30,44 | 29,37 | 30,34 | 2,05% | 8.048,00 |
| 24.01.2025 | 29,70 | 29,96 | 29,57 | 29,73 | 0,30% | 2.864,00 |
| 23.01.2025 | 29,12 | 29,64 | 29,12 | 29,64 | 1,79% | 2.288,00 |
| 22.01.2025 | 29,23 | 29,38 | 29,01 | 29,12 | -0,38% | 2.993,00 |
| 21.01.2025 | 29,49 | 29,49 | 28,88 | 29,23 | -1,12% | 2.804,00 |
| 20.01.2025 | 29,46 | 29,61 | 29,36 | 29,56 | -0,14% | 2.726,00 |
| 17.01.2025 | 29,09 | 29,61 | 29,08 | 29,60 | 1,37% | 4.764,00 |
| 16.01.2025 | 29,10 | 29,33 | 29,03 | 29,20 | 0,79% | 27.915,00 |
| 15.01.2025 | 28,85 | 29,09 | 28,71 | 28,97 | 0,66% | 4.287,00 |
| 14.01.2025 | 28,65 | 28,98 | 28,37 | 28,78 | 1,20% | 5.775,00 |
| 13.01.2025 | 28,37 | 28,52 | 28,09 | 28,44 | 0,07% | 9.685,00 |
| 10.01.2025 | 28,56 | 28,64 | 28,42 | 28,42 | -0,21% | 2.467,00 |
| 09.01.2025 | 28,29 | 28,64 | 28,13 | 28,48 | 0,49% | 2.494,00 |
| 08.01.2025 | 28,06 | 28,46 | 27,95 | 28,34 | 1,43% | 2.300,00 |
| 07.01.2025 | 27,44 | 28,12 | 27,20 | 27,94 | 1,12% | 1.370,00 |
| 06.01.2025 | 27,69 | 27,76 | 27,41 | 27,63 | 0,22% | 1.971,00 |
| 03.01.2025 | 27,49 | 27,64 | 27,44 | 27,57 | 0,33% | 2.940,00 |
| 02.01.2025 | 27,54 | 28,10 | 27,23 | 27,48 | 0,33% | 5.258,00 |
| 30.12.2024 | 27,22 | 27,39 | 27,10 | 27,39 | 0,40% | 356,00 |
| 27.12.2024 | 27,16 | 27,28 | 26,97 | 27,28 | 0,70% | 1.962,00 |
| 23.12.2024 | 26,95 | 27,22 | 26,84 | 27,09 | -0,22% | 1.511,00 |
| 20.12.2024 | 27,05 | 27,15 | 26,75 | 27,15 | 0,00% | 6.285,00 |
| 19.12.2024 | 27,25 | 27,31 | 26,80 | 27,15 | 0,63% | 2.423,00 |
| 18.12.2024 | 27,67 | 27,67 | 26,98 | 26,98 | -2,18% | 3.239,00 |
| 17.12.2024 | 27,81 | 27,94 | 27,58 | 27,58 | -1,25% | 1.045,00 |
| 16.12.2024 | 28,27 | 28,45 | 27,79 | 27,93 | -2,03% | 1.872,00 |
| 13.12.2024 | 28,03 | 28,70 | 28,03 | 28,51 | 1,60% | 5.357,00 |
| 12.12.2024 | 28,16 | 28,29 | 28,06 | 28,06 | -0,43% | 11.964,00 |
| 11.12.2024 | 27,50 | 28,30 | 27,46 | 28,18 | 2,55% | 2.152,00 |
| 10.12.2024 | 27,55 | 27,68 | 27,48 | 27,48 | -0,72% | 1.623,00 |
| 09.12.2024 | 27,91 | 28,13 | 27,62 | 27,68 | -1,32% | 3.299,00 |
| 06.12.2024 | 28,03 | 28,27 | 27,98 | 28,05 | -0,28% | 1.713,00 |
| 05.12.2024 | 27,69 | 28,25 | 27,69 | 28,13 | 1,19% | 1.649,00 |
| 04.12.2024 | 28,10 | 28,10 | 27,67 | 27,80 | -0,71% | 3.595,00 |
| 03.12.2024 | 27,65 | 28,25 | 27,60 | 28,00 | 1,67% | 7.698,00 |
| 02.12.2024 | 26,93 | 27,64 | 26,93 | 27,54 | 1,96% | 1.305,00 |
| 29.11.2024 | 27,11 | 27,15 | 26,68 | 27,01 | -0,59% | 2.418,00 |
| 28.11.2024 | 27,16 | 27,31 | 27,09 | 27,17 | 1,04% | 721,00 |
| 27.11.2024 | 27,40 | 27,43 | 26,89 | 26,89 | -2,85% | 3.302,00 |
| 26.11.2024 | 27,20 | 27,79 | 27,18 | 27,68 | 1,24% | 5.173,00 |
| 25.11.2024 | 27,20 | 27,48 | 26,98 | 27,34 | 0,89% | 4.144,00 |
| 22.11.2024 | 27,14 | 27,16 | 26,82 | 27,10 | 0,52% | 2.187,00 |
| 21.11.2024 | 26,66 | 26,99 | 26,66 | 26,96 | 0,19% | 621,00 |
| 20.11.2024 | 26,98 | 26,98 | 26,69 | 26,91 | 0,45% | 848,00 |
| 19.11.2024 | 27,24 | 27,24 | 26,65 | 26,79 | -1,14% | 2.838,00 |
| 18.11.2024 | 27,29 | 27,49 | 26,73 | 27,10 | -0,04% | 2.447,00 |
| 15.11.2024 | 25,52 | 27,21 | 25,51 | 27,11 | 5,00% | 6.159,00 |
| 14.11.2024 | 25,44 | 25,82 | 25,44 | 25,82 | 1,85% | 1.882,00 |
| 13.11.2024 | 25,25 | 25,48 | 25,25 | 25,35 | 0,08% | 318,00 |
| 12.11.2024 | 25,36 | 25,58 | 25,17 | 25,33 | -0,63% | 5.490,00 |
| 11.11.2024 | 25,71 | 25,96 | 25,40 | 25,49 | 0,59% | 12.453,00 |
| 08.11.2024 | 25,25 | 25,38 | 25,08 | 25,34 | 0,08% | 4.240,00 |
| 07.11.2024 | 25,45 | 25,63 | 25,20 | 25,32 | -0,55% | 2.821,00 |
| 06.11.2024 | 25,59 | 25,99 | 25,22 | 25,46 | -0,20% | 3.245,00 |
| 05.11.2024 | 25,51 | 25,51 | 25,32 | 25,51 | 0,71% | 1.536,00 |
| 04.11.2024 | 25,76 | 25,83 | 25,33 | 25,33 | -1,90% | 3.470,00 |
| 01.11.2024 | 25,56 | 25,82 | 25,56 | 25,82 | 0,82% | 262,00 |
| 31.10.2024 | 25,46 | 25,61 | 25,31 | 25,61 | 0,00% | 4.109,00 |
| 30.10.2024 | 25,93 | 25,93 | 25,61 | 25,61 | -1,39% | 1.780,00 |
| 29.10.2024 | 26,27 | 26,27 | 25,97 | 25,97 | -0,84% | 1.985,00 |
| 28.10.2024 | 26,09 | 26,21 | 25,90 | 26,19 | 1,43% | 2.571,00 |
| 25.10.2024 | 26,17 | 26,17 | 25,82 | 25,82 | -1,26% | 2.341,00 |
| 24.10.2024 | 26,27 | 26,27 | 26,14 | 26,15 | 0,15% | 961,00 |
| 23.10.2024 | 26,22 | 26,30 | 26,11 | 26,11 | -0,19% | 383,00 |
| 22.10.2024 | 26,62 | 26,70 | 26,16 | 26,16 | -2,35% | 1.174,00 |
| 21.10.2024 | 27,01 | 27,10 | 26,76 | 26,79 | -0,59% | 2.839,00 |
| 18.10.2024 | 26,77 | 26,99 | 26,76 | 26,95 | 0,26% | 11.303,00 |
| 17.10.2024 | 26,80 | 26,90 | 26,76 | 26,88 | -0,11% | 6.721,00 |
| 16.10.2024 | 26,72 | 26,91 | 26,51 | 26,91 | 0,82% | 5.866,00 |
| 15.10.2024 | 26,69 | 26,89 | 26,66 | 26,69 | 0,11% | 3.122,00 |
| 14.10.2024 | 26,12 | 26,67 | 26,12 | 26,66 | 2,07% | 3.306,00 |
| 11.10.2024 | 26,07 | 26,15 | 25,95 | 26,12 | 0,69% | 1.803,00 |
| 10.10.2024 | 25,65 | 26,07 | 25,65 | 25,94 | 2,37% | 6.459,00 |
| 09.10.2024 | 25,60 | 25,60 | 25,34 | 25,34 | -0,71% | 549,00 |
| 08.10.2024 | 25,23 | 25,55 | 25,23 | 25,52 | 0,47% | 745,00 |
| 07.10.2024 | 25,59 | 25,59 | 25,30 | 25,40 | -0,47% | 2.420,00 |