27,120€
0,59%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 25,27 | 25,52 | 25,26 | 25,52 | 1,84% | 602,00 |
| 03.10.2024 | 25,60 | 25,60 | 25,06 | 25,06 | -2,57% | 4.009,00 |
| 02.10.2024 | 25,93 | 25,93 | 25,69 | 25,72 | -0,69% | 454,00 |
| 01.10.2024 | 25,99 | 26,04 | 25,90 | 25,90 | -0,54% | 4.001,00 |
| 30.09.2024 | 26,00 | 26,05 | 25,91 | 26,04 | -0,38% | 5.602,00 |
| 27.09.2024 | 25,95 | 26,14 | 25,80 | 26,14 | 0,77% | 3.479,00 |
| 26.09.2024 | 26,02 | 26,02 | 25,74 | 25,94 | -0,23% | 215,00 |
| 25.09.2024 | 25,97 | 26,04 | 25,89 | 26,00 | -0,12% | 3.127,00 |
| 24.09.2024 | 26,15 | 26,15 | 26,03 | 26,03 | 0,23% | 846,00 |
| 23.09.2024 | 25,80 | 25,97 | 25,80 | 25,97 | 0,00% | 1.976,00 |
| 20.09.2024 | 25,63 | 26,23 | 25,43 | 25,97 | 0,78% | 6.124,00 |
| 19.09.2024 | 25,93 | 26,10 | 25,77 | 25,77 | -0,73% | 2.023,00 |
| 18.09.2024 | 25,83 | 26,03 | 25,79 | 25,96 | 0,70% | 648,00 |
| 17.09.2024 | 26,05 | 26,25 | 25,78 | 25,78 | -1,38% | 2.275,00 |
| 16.09.2024 | 25,30 | 26,14 | 25,20 | 26,14 | 3,90% | 13.879,00 |
| 13.09.2024 | 25,08 | 25,29 | 25,08 | 25,16 | 1,29% | 1.315,00 |
| 12.09.2024 | 25,13 | 25,17 | 24,84 | 24,84 | -1,62% | 960,00 |
| 11.09.2024 | 24,63 | 25,25 | 24,63 | 25,25 | 0,64% | 1.088,00 |
| 10.09.2024 | 25,23 | 25,30 | 24,90 | 25,09 | -0,71% | 4.849,00 |
| 09.09.2024 | 24,99 | 25,32 | 24,99 | 25,27 | 1,40% | 1.064,00 |
| 06.09.2024 | 25,09 | 25,09 | 24,89 | 24,92 | -0,20% | 205,00 |
| 05.09.2024 | 24,97 | 24,98 | 24,94 | 24,97 | 1,01% | 615,00 |
| 04.09.2024 | 24,51 | 24,74 | 24,51 | 24,72 | -0,12% | 2.405,00 |
| 03.09.2024 | 25,00 | 25,02 | 24,72 | 24,75 | -0,64% | 14.788,00 |
| 02.09.2024 | 24,84 | 25,00 | 24,83 | 24,91 | 0,28% | 5.415,00 |
| 30.08.2024 | 24,79 | 24,95 | 24,79 | 24,84 | 0,81% | 38.508,00 |
| 29.08.2024 | 24,66 | 24,89 | 24,60 | 24,64 | 0,28% | 4.420,00 |
| 28.08.2024 | 24,32 | 24,57 | 24,32 | 24,57 | 0,86% | 1.836,00 |
| 27.08.2024 | 24,05 | 24,36 | 24,05 | 24,36 | 1,12% | 2.838,00 |
| 26.08.2024 | 23,92 | 24,09 | 23,78 | 24,09 | 0,17% | 4.680,00 |
| 23.08.2024 | 23,93 | 24,05 | 23,93 | 24,05 | 1,69% | 1.207,00 |
| 22.08.2024 | 23,73 | 23,83 | 23,65 | 23,65 | -0,50% | 606,00 |
| 21.08.2024 | 23,61 | 23,78 | 23,61 | 23,77 | 0,51% | 349,00 |
| 20.08.2024 | 23,43 | 23,67 | 23,25 | 23,65 | 1,03% | 2.033,00 |
| 19.08.2024 | 23,28 | 23,52 | 23,26 | 23,41 | 0,39% | 3.249,00 |
| 16.08.2024 | 23,08 | 23,32 | 22,97 | 23,32 | 1,26% | 3.502,00 |
| 15.08.2024 | 22,80 | 23,15 | 22,68 | 23,03 | 1,81% | 1.647,00 |
| 14.08.2024 | 22,50 | 22,65 | 22,49 | 22,62 | 0,94% | 1.513,00 |
| 13.08.2024 | 22,42 | 22,42 | 22,34 | 22,41 | 0,13% | 594,00 |
| 12.08.2024 | 22,21 | 22,57 | 22,05 | 22,38 | 0,86% | 2.588,00 |
| 09.08.2024 | 22,41 | 22,41 | 21,97 | 22,19 | -1,11% | 10.494,00 |
| 08.08.2024 | 22,17 | 22,61 | 22,12 | 22,44 | 1,45% | 2.536,00 |
| 07.08.2024 | 22,02 | 22,43 | 22,02 | 22,12 | 0,73% | 2.262,00 |
| 06.08.2024 | 22,11 | 22,20 | 21,69 | 21,96 | -0,36% | 3.825,00 |
| 05.08.2024 | 22,20 | 22,20 | 21,30 | 22,04 | -3,50% | 9.636,00 |
| 02.08.2024 | 23,18 | 23,18 | 22,82 | 22,84 | -2,31% | 6.281,00 |
| 01.08.2024 | 23,86 | 23,86 | 23,38 | 23,38 | -2,54% | 325,00 |
| 31.07.2024 | 24,25 | 24,27 | 23,95 | 23,99 | -0,50% | 969,00 |
| 30.07.2024 | 23,89 | 24,20 | 23,89 | 24,11 | 1,13% | 1.618,00 |
| 29.07.2024 | 23,89 | 24,00 | 23,84 | 23,84 | 0,17% | 810,00 |
| 26.07.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 0,98% | 945,00 |
| 25.07.2024 | 23,33 | 23,66 | 23,30 | 23,57 | 0,64% | 4.814,00 |
| 24.07.2024 | 23,54 | 23,54 | 23,42 | 23,42 | -0,89% | 805,00 |
| 23.07.2024 | 23,47 | 23,64 | 23,46 | 23,63 | 0,81% | 1.366,00 |
| 22.07.2024 | 23,42 | 23,55 | 23,42 | 23,44 | 0,43% | 2.854,00 |
| 19.07.2024 | 23,58 | 23,58 | 23,30 | 23,34 | -0,93% | 1.931,00 |
| 18.07.2024 | 23,40 | 23,60 | 23,40 | 23,56 | 0,60% | 2.263,00 |
| 17.07.2024 | 23,36 | 23,42 | 23,29 | 23,42 | -0,21% | 342,00 |
| 16.07.2024 | 23,25 | 23,47 | 23,25 | 23,47 | -0,09% | 883,00 |
| 15.07.2024 | 23,43 | 23,67 | 23,39 | 23,49 | 0,00% | 2.114,00 |
| 12.07.2024 | 23,57 | 23,58 | 23,49 | 23,49 | -0,63% | 1.042,00 |
| 11.07.2024 | 23,60 | 23,64 | 23,58 | 23,64 | 0,04% | 1.118,00 |
| 10.07.2024 | 23,59 | 23,63 | 23,51 | 23,63 | 0,64% | 506,00 |
| 09.07.2024 | 23,70 | 23,70 | 23,43 | 23,48 | -1,68% | 114,00 |
| 08.07.2024 | 23,69 | 24,00 | 23,69 | 23,88 | 0,72% | 2.574,00 |