32,120€
0,19%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 32,09 | 32,18 | 32,09 | 32,15 | 0,28% | - |
| 20.10.2025 | 32,11 | 32,31 | 31,99 | 32,06 | 0,19% | 2.886,00 |
| 17.10.2025 | 32,17 | 32,27 | 31,62 | 32,00 | -2,05% | 6.374,00 |
| 16.10.2025 | 32,75 | 32,89 | 32,42 | 32,67 | -0,52% | 4.675,00 |
| 15.10.2025 | 34,19 | 34,19 | 32,82 | 32,84 | -3,41% | 2.036,00 |
| 14.10.2025 | 33,01 | 34,12 | 32,46 | 34,00 | 2,44% | 6.214,00 |
| 13.10.2025 | 33,17 | 33,38 | 32,89 | 33,19 | 0,58% | 2.134,00 |
| 10.10.2025 | 33,23 | 33,42 | 33,00 | 33,00 | -0,69% | 3.426,00 |
| 09.10.2025 | 33,06 | 33,55 | 33,06 | 33,23 | 0,00% | 6.567,00 |
| 08.10.2025 | 32,65 | 33,39 | 32,65 | 33,23 | 1,53% | 5.255,00 |
| 07.10.2025 | 32,72 | 33,02 | 32,66 | 32,73 | -0,15% | 3.794,00 |
| 06.10.2025 | 32,59 | 32,79 | 32,50 | 32,78 | 0,64% | 6.784,00 |
| 03.10.2025 | 33,18 | 33,18 | 32,45 | 32,57 | -1,90% | 1.125,00 |
| 02.10.2025 | 33,63 | 33,63 | 32,96 | 33,20 | -0,78% | 4.415,00 |
| 01.10.2025 | 33,38 | 33,62 | 33,16 | 33,46 | -0,09% | 1.486,00 |
| 30.09.2025 | 33,55 | 33,63 | 33,27 | 33,49 | -0,48% | 670,00 |
| 29.09.2025 | 33,61 | 33,67 | 33,37 | 33,65 | 0,78% | 2.550,00 |
| 26.09.2025 | 32,90 | 33,45 | 32,72 | 33,39 | 1,80% | 1.807,00 |
| 25.09.2025 | 32,80 | 32,82 | 32,45 | 32,80 | 0,34% | 1.842,00 |
| 24.09.2025 | 32,77 | 32,92 | 32,58 | 32,69 | -0,03% | 2.946,00 |
| 23.09.2025 | 33,19 | 33,19 | 32,54 | 32,70 | -1,33% | 4.107,00 |
| 22.09.2025 | 32,53 | 33,18 | 32,46 | 33,14 | 1,84% | 5.250,00 |
| 19.09.2025 | 32,63 | 32,75 | 32,45 | 32,54 | -0,40% | 5.490,00 |
| 18.09.2025 | 32,72 | 32,89 | 32,56 | 32,67 | -0,06% | 3.435,00 |
| 17.09.2025 | 32,82 | 32,87 | 32,49 | 32,69 | -0,55% | 3.200,00 |
| 16.09.2025 | 33,43 | 33,46 | 32,69 | 32,87 | -1,56% | 3.075,00 |
| 15.09.2025 | 33,11 | 33,44 | 33,01 | 33,39 | 1,21% | 2.195,00 |
| 12.09.2025 | 33,05 | 33,07 | 32,86 | 32,99 | -0,36% | 1.839,00 |
| 11.09.2025 | 33,09 | 33,24 | 32,97 | 33,11 | -0,06% | 2.426,00 |
| 10.09.2025 | 33,08 | 33,27 | 33,00 | 33,13 | 0,36% | 6.235,00 |
| 09.09.2025 | 33,01 | 33,18 | 32,86 | 33,01 | -0,06% | 7.190,00 |
| 08.09.2025 | 33,39 | 33,53 | 32,88 | 33,03 | -0,48% | 5.734,00 |
| 05.09.2025 | 33,48 | 33,73 | 33,18 | 33,19 | -0,90% | 6.557,00 |
| 04.09.2025 | 33,01 | 33,49 | 32,75 | 33,49 | 2,54% | 13.357,00 |
| 03.09.2025 | 32,87 | 32,96 | 32,50 | 32,66 | -0,79% | 3.501,00 |
| 02.09.2025 | 33,45 | 33,49 | 32,92 | 32,92 | -1,85% | 4.846,00 |
| 01.09.2025 | 33,50 | 33,62 | 33,38 | 33,54 | 0,24% | 1.755,00 |
| 29.08.2025 | 33,49 | 33,57 | 33,33 | 33,46 | -0,24% | 4.322,00 |
| 28.08.2025 | 33,67 | 33,89 | 33,48 | 33,54 | -0,42% | 4.804,00 |
| 27.08.2025 | 34,15 | 34,15 | 33,61 | 33,68 | -1,12% | 2.807,00 |
| 26.08.2025 | 34,24 | 34,28 | 33,80 | 34,06 | -0,87% | 2.701,00 |
| 25.08.2025 | 34,58 | 34,78 | 34,32 | 34,36 | -0,46% | 5.440,00 |
| 22.08.2025 | 34,51 | 34,76 | 34,42 | 34,52 | -0,17% | 3.240,00 |
| 21.08.2025 | 34,41 | 34,74 | 34,39 | 34,58 | 0,06% | 3.938,00 |
| 20.08.2025 | 34,28 | 34,76 | 34,13 | 34,56 | 0,76% | 10.033,00 |
| 19.08.2025 | 34,31 | 34,31 | 34,09 | 34,30 | -0,17% | 5.682,00 |
| 18.08.2025 | 34,93 | 34,97 | 34,13 | 34,36 | -1,55% | 17.844,00 |
| 15.08.2025 | 34,47 | 35,09 | 34,42 | 34,90 | 1,51% | 22.738,00 |
| 14.08.2025 | 33,99 | 34,43 | 33,60 | 34,38 | 1,93% | 20.751,00 |
| 13.08.2025 | 33,51 | 33,99 | 33,47 | 33,73 | 0,93% | 10.775,00 |
| 12.08.2025 | 33,91 | 33,91 | 33,38 | 33,42 | -0,36% | 2.298,00 |
| 11.08.2025 | 33,42 | 33,61 | 33,32 | 33,54 | 0,60% | 2.418,00 |
| 08.08.2025 | 33,56 | 33,79 | 33,09 | 33,34 | -0,30% | 4.015,00 |
| 07.08.2025 | 33,52 | 33,86 | 33,42 | 33,44 | -0,06% | 4.006,00 |
| 06.08.2025 | 32,44 | 33,46 | 32,44 | 33,46 | 2,48% | 5.910,00 |
| 05.08.2025 | 32,68 | 32,68 | 32,36 | 32,65 | 0,74% | 2.235,00 |
| 04.08.2025 | 32,14 | 32,49 | 31,90 | 32,41 | 1,60% | 1.896,00 |
| 01.08.2025 | 32,66 | 32,68 | 31,87 | 31,90 | -2,57% | 2.976,00 |
| 31.07.2025 | 32,96 | 33,01 | 32,65 | 32,74 | -0,88% | 8.448,00 |
| 30.07.2025 | 32,41 | 33,03 | 32,41 | 33,03 | 1,57% | 2.358,00 |
| 29.07.2025 | 32,02 | 32,61 | 32,02 | 32,52 | 1,82% | 3.428,00 |
| 28.07.2025 | 32,13 | 32,30 | 31,88 | 31,94 | -0,90% | 8.426,00 |
| 25.07.2025 | 32,09 | 32,23 | 31,85 | 32,23 | 0,50% | 1.827,00 |
| 24.07.2025 | 32,34 | 32,34 | 31,97 | 32,07 | -0,50% | 865,00 |
| 23.07.2025 | 31,95 | 32,24 | 31,87 | 32,23 | 1,96% | 2.158,00 |
| 22.07.2025 | 31,67 | 31,77 | 31,47 | 31,61 | -0,47% | 1.099,00 |
| 21.07.2025 | 31,58 | 31,99 | 31,45 | 31,76 | 0,51% | 3.146,00 |
| 18.07.2025 | 31,53 | 31,82 | 31,52 | 31,60 | 0,64% | 2.001,00 |
| 17.07.2025 | 31,21 | 31,41 | 31,18 | 31,40 | 0,67% | 1.318,00 |
| 16.07.2025 | 31,05 | 31,25 | 30,96 | 31,19 | 0,26% | 2.057,00 |
| 15.07.2025 | 31,57 | 31,60 | 31,08 | 31,11 | -1,11% | 2.520,00 |
| 14.07.2025 | 30,77 | 31,47 | 30,71 | 31,46 | 1,39% | 1.346,00 |
| 11.07.2025 | 31,04 | 31,21 | 30,71 | 31,03 | 0,16% | 13.323,00 |
| 10.07.2025 | 31,38 | 31,38 | 30,98 | 30,98 | -1,49% | 6.450,00 |
| 09.07.2025 | 29,98 | 31,45 | 29,98 | 31,45 | 2,61% | 8.104,00 |
| 08.07.2025 | 31,25 | 31,25 | 30,50 | 30,65 | -0,13% | 9.127,00 |
| 07.07.2025 | 30,29 | 30,84 | 30,09 | 30,69 | 2,30% | 13.235,00 |
| 04.07.2025 | 30,14 | 30,14 | 29,92 | 30,00 | -0,43% | 1.541,00 |
| 03.07.2025 | 30,07 | 30,13 | 29,92 | 30,13 | 0,20% | 1.643,00 |
| 02.07.2025 | 30,37 | 30,41 | 29,83 | 30,07 | -0,73% | 1.594,00 |
| 01.07.2025 | 30,28 | 30,59 | 30,24 | 30,29 | 0,20% | 2.346,00 |
| 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 |