18,165€
1,11%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 18,01 | 18,16 | 17,93 | 18,12 | 0,88% | - |
| 01.06.2023 | 17,88 | 17,99 | 17,87 | 17,97 | 1,90% | 4.260,00 |
| 31.05.2023 | 17,71 | 18,03 | 17,63 | 17,63 | -2,08% | 1.393,00 |
| 30.05.2023 | 17,92 | 18,01 | 17,92 | 18,01 | 0,73% | 1.505,00 |
| 29.05.2023 | 18,05 | 18,05 | 17,84 | 17,88 | -0,75% | 3.480,00 |
| 26.05.2023 | 18,01 | 18,02 | 17,48 | 18,01 | 0,73% | 1.163,00 |
| 25.05.2023 | 18,04 | 18,09 | 17,72 | 17,88 | -0,17% | 2.073,00 |
| 24.05.2023 | 17,96 | 17,97 | 17,72 | 17,91 | -0,39% | 1.181,00 |
| 23.05.2023 | 18,08 | 18,14 | 17,98 | 17,98 | -0,64% | 4.060,00 |
| 22.05.2023 | 17,85 | 18,17 | 17,85 | 18,10 | -4,76% | 7.562,00 |
| 19.05.2023 | 18,83 | 19,07 | 18,80 | 19,00 | 0,96% | 10.198,00 |
| 18.05.2023 | 18,69 | 18,85 | 18,69 | 18,82 | 0,97% | 453,00 |
| 17.05.2023 | 18,61 | 18,66 | 18,61 | 18,64 | -0,88% | 5.808,00 |
| 16.05.2023 | 18,83 | 18,87 | 18,71 | 18,81 | -0,50% | 4.703,00 |
| 15.05.2023 | 18,86 | 18,96 | 18,84 | 18,90 | 1,45% | 4.609,00 |
| 12.05.2023 | 18,80 | 18,82 | 18,63 | 18,63 | -0,13% | 1.375,00 |
| 11.05.2023 | 18,93 | 18,93 | 18,48 | 18,66 | -0,82% | 6.998,00 |
| 10.05.2023 | 18,92 | 19,03 | 18,70 | 18,81 | -0,66% | 1.513,00 |
| 09.05.2023 | 18,99 | 19,00 | 18,88 | 18,94 | -0,71% | 1.448,00 |
| 08.05.2023 | 18,95 | 19,17 | 18,92 | 19,07 | 0,98% | 4.350,00 |
| 05.05.2023 | 18,67 | 18,89 | 18,67 | 18,89 | 1,53% | 4.534,00 |
| 04.05.2023 | 18,58 | 18,76 | 18,36 | 18,60 | -0,40% | 2.875,00 |
| 03.05.2023 | 18,68 | 18,70 | 18,67 | 18,68 | -0,08% | 384,00 |
| 02.05.2023 | 18,85 | 18,96 | 18,49 | 18,69 | -0,77% | 8.087,00 |
| 28.04.2023 | 18,97 | 18,97 | 18,70 | 18,84 | -0,89% | 3.078,00 |
| 27.04.2023 | 18,81 | 19,01 | 18,81 | 19,01 | 0,48% | 1.408,00 |
| 26.04.2023 | 18,84 | 18,98 | 18,80 | 18,92 | 0,03% | 6.246,00 |
| 25.04.2023 | 18,94 | 18,94 | 18,83 | 18,91 | -0,87% | 4.517,00 |
| 24.04.2023 | 19,01 | 19,17 | 19,01 | 19,08 | 0,00% | 7.622,00 |
| 21.04.2023 | 19,00 | 19,09 | 19,00 | 19,08 | -0,24% | 12.970,00 |
| 20.04.2023 | 19,14 | 19,14 | 19,12 | 19,12 | -0,16% | 203,00 |
| 19.04.2023 | 18,99 | 19,15 | 18,97 | 19,15 | 1,59% | 1.244,00 |
| 18.04.2023 | 18,77 | 18,94 | 18,77 | 18,85 | -0,03% | 11.640,00 |
| 17.04.2023 | 18,99 | 18,99 | 18,69 | 18,86 | -0,42% | 38.661,00 |
| 14.04.2023 | 18,80 | 19,00 | 18,80 | 18,94 | 0,58% | 3.616,00 |
| 13.04.2023 | 18,86 | 18,97 | 18,67 | 18,83 | -0,21% | 3.162,00 |
| 12.04.2023 | 18,95 | 19,00 | 18,76 | 18,87 | 0,24% | 2.207,00 |
| 11.04.2023 | 18,55 | 18,82 | 18,55 | 18,82 | 1,29% | 7.009,00 |
| 06.04.2023 | 18,39 | 18,58 | 18,39 | 18,58 | 0,73% | 1.626,00 |
| 05.04.2023 | 18,22 | 18,45 | 18,22 | 18,45 | 0,57% | 3.694,00 |
| 04.04.2023 | 18,25 | 18,48 | 18,25 | 18,34 | -0,41% | 14.558,00 |
| 03.04.2023 | 18,39 | 18,42 | 18,25 | 18,42 | -0,05% | 2.745,00 |
| 31.03.2023 | 18,22 | 18,43 | 18,21 | 18,43 | 0,57% | 3.521,00 |
| 30.03.2023 | 18,25 | 18,43 | 18,25 | 18,32 | 0,88% | 828,00 |
| 29.03.2023 | 18,16 | 18,16 | 18,16 | 18,16 | 1,68% | 16,00 |
| 28.03.2023 | 18,06 | 18,06 | 17,78 | 17,86 | -0,45% | 2.114,00 |
| 27.03.2023 | 17,96 | 17,96 | 17,78 | 17,94 | 0,79% | 779,00 |
| 24.03.2023 | 17,96 | 17,96 | 17,56 | 17,80 | -0,61% | 1.039,00 |
| 23.03.2023 | 18,10 | 18,15 | 17,84 | 17,91 | -1,76% | 4.123,00 |
| 22.03.2023 | 18,16 | 18,23 | 18,16 | 18,23 | 0,55% | 84,00 |
| 21.03.2023 | 17,82 | 18,13 | 17,82 | 18,13 | 2,66% | 2.445,00 |
| 20.03.2023 | 17,00 | 17,68 | 16,74 | 17,66 | 2,47% | 8.901,00 |
| 17.03.2023 | 17,72 | 17,85 | 17,14 | 17,24 | -2,49% | 5.995,00 |
| 16.03.2023 | 17,59 | 17,91 | 17,40 | 17,68 | 0,45% | 9.821,00 |
| 15.03.2023 | 18,20 | 18,20 | 17,22 | 17,60 | -4,30% | 13.151,00 |
| 14.03.2023 | 18,15 | 18,52 | 18,08 | 18,39 | 2,42% | 4.256,00 |
| 13.03.2023 | 18,39 | 18,50 | 17,52 | 17,95 | -1,54% | 17.625,00 |
| 10.03.2023 | 18,32 | 18,34 | 18,20 | 18,23 | -2,23% | 2.060,00 |
| 09.03.2023 | 18,81 | 18,87 | 18,65 | 18,65 | -0,93% | 640,00 |
| 08.03.2023 | 18,69 | 18,87 | 18,69 | 18,82 | 0,75% | 635,00 |
| 07.03.2023 | 18,73 | 18,90 | 18,68 | 18,68 | -0,45% | 3.159,00 |
| 06.03.2023 | 18,60 | 18,82 | 18,32 | 18,77 | 1,35% | 6.762,00 |
| 03.03.2023 | 18,60 | 18,66 | 18,52 | 18,52 | -0,59% | 7.770,00 |
| 02.03.2023 | 18,51 | 18,63 | 18,51 | 18,63 | 0,46% | 1.304,00 |
| 01.03.2023 | 18,78 | 18,85 | 18,54 | 18,54 | -0,48% | 2.543,00 |
| 28.02.2023 | 18,32 | 18,77 | 18,32 | 18,63 | 1,20% | 24.550,00 |
| 27.02.2023 | 18,31 | 18,41 | 18,31 | 18,41 | 0,96% | 17.437,00 |
| 24.02.2023 | 18,23 | 18,33 | 18,23 | 18,24 | 0,50% | 4.270,00 |
| 23.02.2023 | 18,20 | 18,23 | 18,04 | 18,15 | 0,36% | 2.993,00 |
| 22.02.2023 | 18,34 | 18,34 | 18,03 | 18,08 | -1,04% | 2.363,00 |
| 21.02.2023 | 18,37 | 18,40 | 18,20 | 18,27 | -0,52% | 1.198,00 |
| 20.02.2023 | 18,43 | 18,45 | 18,33 | 18,37 | 0,11% | 3.399,00 |
| 17.02.2023 | 18,05 | 18,42 | 18,03 | 18,35 | 0,71% | 3.097,00 |
| 16.02.2023 | 18,27 | 18,31 | 18,19 | 18,22 | -0,98% | 2.520,00 |
| 15.02.2023 | 18,27 | 18,40 | 18,27 | 18,40 | 0,35% | 1.545,00 |
| 14.02.2023 | 18,30 | 18,37 | 18,29 | 18,33 | 0,27% | 1.184,00 |
| 13.02.2023 | 18,20 | 18,29 | 18,20 | 18,28 | 0,58% | 3.959,00 |
| 10.02.2023 | 18,28 | 18,28 | 18,16 | 18,18 | 0,19% | 1.012,00 |
| 09.02.2023 | 18,38 | 18,38 | 18,14 | 18,14 | -0,68% | 2.053,00 |
| 08.02.2023 | 18,22 | 18,27 | 18,21 | 18,27 | 0,52% | 1.398,00 |
| 07.02.2023 | 18,10 | 18,17 | 18,04 | 18,17 | 1,08% | 3.574,00 |
| 06.02.2023 | 17,97 | 17,98 | 17,87 | 17,98 | -0,08% | 1.023,00 |
| 03.02.2023 | 18,11 | 18,11 | 17,97 | 17,99 | -1,26% | 5.128,00 |
| 02.02.2023 | 18,20 | 18,26 | 18,10 | 18,22 | -0,60% | 2.848,00 |
| 01.02.2023 | 18,10 | 18,33 | 18,07 | 18,33 | 1,95% | 9.373,00 |
| 31.01.2023 | 18,02 | 18,06 | 17,84 | 17,98 | -0,19% | 5.286,00 |
| 30.01.2023 | 17,89 | 18,10 | 17,89 | 18,02 | 0,39% | 822,00 |
| 27.01.2023 | 17,89 | 17,95 | 17,89 | 17,95 | 0,36% | 1.320,00 |
| 26.01.2023 | 17,95 | 17,95 | 17,80 | 17,88 | 0,36% | 1.941,00 |
| 25.01.2023 | 17,90 | 17,90 | 17,75 | 17,82 | -0,47% | 2.756,00 |
| 24.01.2023 | 17,70 | 17,90 | 17,70 | 17,90 | 0,08% | 2.056,00 |
| 23.01.2023 | 17,93 | 18,00 | 17,72 | 17,89 | 0,59% | 5.677,00 |
| 20.01.2023 | 17,55 | 17,86 | 17,55 | 17,78 | 2,36% | 22.666,00 |
| 19.01.2023 | 17,50 | 17,52 | 17,37 | 17,37 | -1,33% | 12.606,00 |
| 18.01.2023 | 17,53 | 17,64 | 17,50 | 17,61 | 0,83% | 4.273,00 |
| 17.01.2023 | 17,40 | 17,57 | 17,25 | 17,46 | 0,49% | 6.489,00 |
| 16.01.2023 | 17,43 | 17,43 | 17,38 | 17,38 | 0,09% | 1.500,00 |
| 13.01.2023 | 17,42 | 17,42 | 17,32 | 17,36 | -0,12% | 4.850,00 |
| 12.01.2023 | 17,40 | 17,45 | 17,25 | 17,38 | -0,11% | 4.637,00 |
| 11.01.2023 | 17,30 | 17,40 | 17,18 | 17,40 | 0,32% | 17.017,00 |