25,020€
-0,91%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 25,27 | 25,27 | 25,00 | 25,02 | -0,93% | - |
| 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 | -0,36% | 594,00 |
| 12.08.2024 | 22,21 | 22,57 | 22,05 | 22,49 | 1,35% | 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 |
| 05.07.2024 | 24,03 | 24,03 | 23,71 | 23,71 | -0,84% | 1.087,00 |
| 04.07.2024 | 23,75 | 24,00 | 23,75 | 23,91 | 0,63% | 1.277,00 |
| 03.07.2024 | 23,71 | 23,79 | 23,71 | 23,76 | 0,21% | 620,00 |
| 02.07.2024 | 23,69 | 23,76 | 23,59 | 23,71 | -0,79% | 1.481,00 |
| 01.07.2024 | 23,69 | 23,95 | 23,63 | 23,90 | 2,53% | 3.255,00 |
| 28.06.2024 | 23,48 | 23,56 | 23,29 | 23,31 | -0,09% | 401,00 |
| 27.06.2024 | 23,40 | 23,40 | 23,33 | 23,33 | -0,26% | 235,00 |
| 26.06.2024 | 23,74 | 23,74 | 23,28 | 23,39 | -0,72% | 2.201,00 |
| 25.06.2024 | 23,53 | 23,56 | 23,53 | 23,56 | 0,17% | 2.397,00 |
| 24.06.2024 | 23,31 | 23,62 | 23,30 | 23,52 | 0,94% | 1.403,00 |
| 21.06.2024 | 23,37 | 23,37 | 23,16 | 23,30 | -0,13% | 1.367,00 |
| 20.06.2024 | 23,21 | 23,46 | 23,21 | 23,33 | 1,39% | 2.863,00 |
| 19.06.2024 | 23,05 | 23,23 | 23,01 | 23,01 | -0,09% | 4.565,00 |
| 18.06.2024 | 22,96 | 23,03 | 22,88 | 23,03 | 0,13% | 2.233,00 |
| 17.06.2024 | 22,81 | 23,18 | 22,68 | 23,00 | 1,28% | 3.808,00 |
| 14.06.2024 | 23,22 | 23,24 | 22,39 | 22,71 | -2,24% | 5.423,00 |
| 13.06.2024 | 23,41 | 23,56 | 23,21 | 23,23 | -0,77% | 1.538,00 |
| 12.06.2024 | 23,53 | 23,62 | 23,30 | 23,41 | 0,30% | 3.141,00 |
| 11.06.2024 | 23,89 | 24,05 | 23,19 | 23,34 | -1,64% | 7.708,00 |
| 10.06.2024 | 23,85 | 23,85 | 23,56 | 23,73 | -0,38% | 7.336,00 |
| 07.06.2024 | 23,84 | 24,00 | 23,74 | 23,82 | 0,00% | 3.054,00 |
| 06.06.2024 | 23,96 | 23,96 | 23,62 | 23,82 | -0,13% | 1.348,00 |
| 05.06.2024 | 23,76 | 23,95 | 23,76 | 23,85 | 0,89% | 3.109,00 |
| 04.06.2024 | 23,67 | 23,70 | 23,43 | 23,64 | -0,04% | 8.104,00 |
| 03.06.2024 | 23,86 | 23,86 | 23,58 | 23,65 | 0,30% | 3.282,00 |
| 31.05.2024 | 23,59 | 23,69 | 23,56 | 23,58 | 0,00% | 739,00 |
| 30.05.2024 | 23,39 | 23,58 | 23,39 | 23,58 | 1,11% | 1.889,00 |
| 29.05.2024 | 23,43 | 23,47 | 23,18 | 23,32 | -0,72% | 6.077,00 |
| 28.05.2024 | 23,67 | 23,67 | 23,41 | 23,49 | -1,09% | 4.889,00 |
| 27.05.2024 | 23,43 | 23,75 | 23,11 | 23,75 | 1,71% | 2.855,00 |
| 24.05.2024 | 23,22 | 23,35 | 23,12 | 23,35 | 0,69% | 5.912,00 |
| 23.05.2024 | 23,31 | 23,47 | 23,19 | 23,19 | 0,04% | 9.393,00 |
| 22.05.2024 | 23,57 | 23,59 | 23,18 | 23,18 | -1,61% | 8.056,00 |
| 21.05.2024 | 24,52 | 24,70 | 23,02 | 23,56 | -1,26% | 8.035,00 |
| 20.05.2024 | 23,79 | 23,98 | 23,75 | 23,86 | -4,41% | 6.906,00 |
| 17.05.2024 | 24,81 | 24,97 | 24,72 | 24,96 | 0,56% | 5.437,00 |
| 16.05.2024 | 24,57 | 24,89 | 24,57 | 24,82 | 0,65% | 3.371,00 |
| 15.05.2024 | 24,86 | 25,09 | 24,63 | 24,66 | -1,36% | 91.761,00 |
| 14.05.2024 | 24,79 | 25,00 | 24,43 | 25,00 | 2,38% | 6.636,00 |
| 13.05.2024 | 24,50 | 24,50 | 24,39 | 24,42 | -0,20% | 2.915,00 |
| 10.05.2024 | 24,13 | 24,48 | 24,13 | 24,47 | 1,75% | 3.546,00 |
| 09.05.2024 | 23,94 | 24,06 | 23,88 | 24,05 | 0,59% | 3.012,00 |
| 08.05.2024 | 24,00 | 24,03 | 23,74 | 23,91 | -0,29% | 11.840,00 |
| 07.05.2024 | 23,49 | 23,98 | 23,40 | 23,98 | 2,13% | 5.223,00 |
| 06.05.2024 | 23,10 | 23,48 | 23,10 | 23,48 | 1,78% | 1.972,00 |
| 03.05.2024 | 23,15 | 23,23 | 23,07 | 23,07 | -1,16% | 18.353,00 |
| 02.05.2024 | 23,08 | 23,34 | 23,08 | 23,34 | 1,52% | 2.223,00 |
| 30.04.2024 | 22,97 | 23,13 | 22,91 | 22,99 | -0,17% | 3.591,00 |
| 29.04.2024 | 22,81 | 23,03 | 22,81 | 23,03 | 1,19% | 8.148,00 |
| 26.04.2024 | 22,86 | 22,86 | 22,67 | 22,76 | -0,44% | 1.210,00 |
| 25.04.2024 | 22,93 | 23,04 | 22,77 | 22,86 | -0,70% | 2.066,00 |