34,585€
0,98%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 34,41 | 34,50 | 34,41 | 34,50 | 0,91% | 249,00 |
| 08.05.2025 | 33,93 | 34,25 | 33,87 | 34,19 | 0,89% | 376,00 |
| 07.05.2025 | 34,06 | 34,06 | 33,78 | 33,89 | -0,79% | 3.388,00 |
| 06.05.2025 | 33,78 | 34,16 | 33,65 | 34,16 | 1,64% | 1.142,00 |
| 05.05.2025 | 32,76 | 33,61 | 32,76 | 33,61 | 3,16% | 3.448,00 |
| 02.05.2025 | 32,32 | 32,58 | 32,32 | 32,58 | 1,40% | 1.136,00 |
| 30.04.2025 | 31,76 | 32,13 | 31,76 | 32,13 | 0,12% | 758,00 |
| 29.04.2025 | 31,82 | 32,09 | 31,76 | 32,09 | 2,30% | 615,00 |
| 28.04.2025 | 31,74 | 31,82 | 31,19 | 31,37 | -1,88% | 1.681,00 |
| 25.04.2025 | 31,75 | 31,97 | 31,75 | 31,97 | 1,33% | 587,00 |
| 24.04.2025 | 31,37 | 31,81 | 31,37 | 31,55 | 1,02% | 207,00 |
| 23.04.2025 | 31,43 | 31,43 | 30,66 | 31,23 | -0,29% | 1.856,00 |
| 22.04.2025 | 31,02 | 31,40 | 31,02 | 31,32 | 1,52% | 175,00 |
| 17.04.2025 | 30,52 | 30,89 | 30,52 | 30,85 | 0,23% | 1.125,00 |
| 16.04.2025 | 30,28 | 30,78 | 30,10 | 30,78 | 1,32% | 729,00 |
| 15.04.2025 | 30,17 | 30,38 | 30,03 | 30,38 | 1,98% | 110,00 |
| 14.04.2025 | 29,51 | 29,94 | 29,51 | 29,79 | 3,04% | 1.894,00 |
| 11.04.2025 | 30,13 | 30,13 | 28,71 | 28,91 | -3,54% | 3.749,00 |
| 10.04.2025 | 30,69 | 30,75 | 29,94 | 29,97 | 3,13% | 1.518,00 |
| 09.04.2025 | 29,78 | 29,78 | 29,00 | 29,06 | -4,28% | 228,00 |
| 08.04.2025 | 29,61 | 30,52 | 29,53 | 30,36 | 3,55% | 4.812,00 |
| 07.04.2025 | 30,02 | 30,02 | 28,65 | 29,32 | -3,46% | 13.474,00 |
| 04.04.2025 | 31,26 | 31,51 | 30,06 | 30,37 | -6,55% | 3.959,00 |
| 03.04.2025 | 32,54 | 32,62 | 32,50 | 32,50 | -1,25% | 2.220,00 |
| 02.04.2025 | 32,95 | 32,95 | 32,84 | 32,91 | 0,37% | 608,00 |
| 01.04.2025 | 32,58 | 32,79 | 32,58 | 32,79 | 1,23% | 1.092,00 |
| 31.03.2025 | 32,47 | 32,51 | 32,35 | 32,39 | -0,80% | 331,00 |
| 28.03.2025 | 32,84 | 32,84 | 32,60 | 32,65 | -0,52% | 1.516,00 |
| 27.03.2025 | 32,49 | 32,83 | 32,49 | 32,82 | 1,05% | 128,00 |
| 26.03.2025 | 32,59 | 32,59 | 32,34 | 32,48 | -0,03% | 800,00 |
| 25.03.2025 | 32,50 | 32,64 | 32,44 | 32,49 | 0,49% | 165,00 |
| 24.03.2025 | 32,73 | 32,73 | 32,33 | 32,33 | -0,55% | 498,00 |
| 21.03.2025 | 32,53 | 32,56 | 32,45 | 32,51 | 0,34% | 2.207,00 |
| 20.03.2025 | 32,81 | 32,81 | 32,39 | 32,40 | -1,10% | 2.148,00 |
| 19.03.2025 | 32,70 | 32,85 | 32,66 | 32,76 | -0,15% | 5.329,00 |
| 18.03.2025 | 32,44 | 32,83 | 32,44 | 32,81 | 2,34% | 504,00 |
| 17.03.2025 | 31,87 | 32,06 | 31,82 | 32,06 | 0,31% | 757,00 |
| 14.03.2025 | 31,65 | 31,96 | 31,65 | 31,96 | 0,35% | 257,00 |
| 13.03.2025 | 31,80 | 31,85 | 31,77 | 31,85 | -0,16% | 333,00 |
| 12.03.2025 | 31,93 | 32,20 | 31,90 | 31,90 | 1,01% | 3.298,00 |
| 11.03.2025 | 31,87 | 31,87 | 31,45 | 31,58 | -1,03% | 74,00 |
| 10.03.2025 | 32,28 | 32,28 | 31,91 | 31,91 | -0,65% | 554,00 |
| 07.03.2025 | 32,00 | 32,20 | 31,91 | 32,12 | 0,03% | 1.143,00 |
| 06.03.2025 | 32,23 | 32,28 | 32,11 | 32,11 | -0,06% | 2.786,00 |
| 05.03.2025 | 32,21 | 32,21 | 32,12 | 32,13 | 1,04% | 1.070,00 |
| 04.03.2025 | 31,92 | 31,92 | 31,56 | 31,80 | -0,81% | 403,00 |
| 03.03.2025 | 31,91 | 32,27 | 31,83 | 32,06 | 0,94% | 942,00 |
| 28.02.2025 | 31,66 | 31,80 | 31,66 | 31,76 | 0,03% | 102,00 |
| 27.02.2025 | 31,72 | 31,75 | 31,66 | 31,75 | -0,19% | 231,00 |
| 26.02.2025 | 31,52 | 31,81 | 31,52 | 31,81 | 1,60% | 20.513,00 |
| 25.02.2025 | 31,52 | 31,57 | 31,31 | 31,31 | -0,10% | 142,00 |
| 24.02.2025 | 31,45 | 31,45 | 31,16 | 31,34 | 0,03% | 1.544,00 |
| 21.02.2025 | 31,37 | 31,47 | 31,31 | 31,33 | -0,54% | 3.233,00 |
| 20.02.2025 | 32,00 | 32,05 | 31,44 | 31,50 | -1,22% | 5.825,00 |
| 19.02.2025 | 32,56 | 32,64 | 31,89 | 31,89 | -1,67% | 1.211,00 |
| 18.02.2025 | 32,48 | 32,54 | 32,43 | 32,43 | 0,53% | 134,00 |
| 17.02.2025 | 32,03 | 32,44 | 32,03 | 32,26 | 0,97% | 5.620,00 |
| 14.02.2025 | 32,29 | 32,33 | 31,90 | 31,95 | -1,11% | 3.320,00 |
| 13.02.2025 | 32,32 | 32,39 | 32,18 | 32,31 | 1,06% | 1.196,00 |
| 12.02.2025 | 31,80 | 31,97 | 31,75 | 31,97 | 0,53% | 2.268,00 |
| 11.02.2025 | 31,57 | 31,88 | 31,57 | 31,80 | 0,70% | 268,00 |
| 10.02.2025 | 31,32 | 31,61 | 31,32 | 31,58 | 1,22% | 2.120,00 |
| 07.02.2025 | 31,17 | 31,22 | 31,04 | 31,20 | 0,22% | 583,00 |
| 06.02.2025 | 30,97 | 31,13 | 30,96 | 31,13 | 1,60% | 802,00 |
| 05.02.2025 | 30,59 | 30,71 | 30,54 | 30,64 | -0,84% | 1.332,00 |
| 04.02.2025 | 30,67 | 30,90 | 30,67 | 30,90 | 0,55% | 1.247,00 |
| 03.02.2025 | 30,66 | 31,08 | 30,56 | 30,73 | 0,29% | 9.336,00 |
| 31.01.2025 | 30,63 | 30,70 | 30,60 | 30,64 | 0,76% | 3.358,00 |
| 30.01.2025 | 30,35 | 30,41 | 30,13 | 30,41 | 1,13% | 182,00 |
| 29.01.2025 | 30,22 | 30,22 | 29,98 | 30,07 | 0,37% | 1.258,00 |
| 28.01.2025 | 30,23 | 30,23 | 29,90 | 29,96 | -0,93% | 35,00 |
| 27.01.2025 | 29,59 | 30,37 | 29,59 | 30,24 | 1,89% | 667,00 |
| 24.01.2025 | 29,62 | 29,93 | 29,62 | 29,68 | 0,64% | 10.211,00 |
| 23.01.2025 | 29,07 | 29,49 | 29,07 | 29,49 | 1,41% | 187,00 |
| 22.01.2025 | 29,41 | 29,41 | 29,08 | 29,08 | -0,41% | 678,00 |
| 21.01.2025 | 29,43 | 29,43 | 28,98 | 29,20 | -0,75% | 1.107,00 |
| 20.01.2025 | 29,57 | 29,66 | 29,42 | 29,42 | -1,01% | 1.016,00 |
| 17.01.2025 | 29,29 | 29,72 | 29,29 | 29,72 | 1,82% | 524,00 |
| 16.01.2025 | 29,21 | 29,28 | 29,03 | 29,19 | 0,62% | 919,00 |
| 15.01.2025 | 28,85 | 29,08 | 28,76 | 29,01 | 1,08% | 7.074,00 |
| 14.01.2025 | 28,45 | 28,70 | 28,45 | 28,70 | 1,52% | 406,00 |
| 13.01.2025 | 28,22 | 28,27 | 28,14 | 28,27 | -0,39% | 752,00 |
| 10.01.2025 | 28,54 | 28,62 | 28,38 | 28,38 | -0,56% | 213,00 |
| 09.01.2025 | 28,14 | 28,54 | 28,14 | 28,54 | 1,13% | 510,00 |
| 08.01.2025 | 28,30 | 28,30 | 28,22 | 28,22 | 2,66% | 208,00 |
| 07.01.2025 | 27,45 | 27,49 | 27,45 | 27,49 | -0,22% | 759,00 |
| 06.01.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,22% | 20,00 |
| 03.01.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -0,43% | - |
| 02.01.2025 | 27,60 | 27,61 | 27,21 | 27,61 | 1,02% | 149,00 |
| 30.12.2024 | 27,17 | 27,35 | 27,17 | 27,33 | 0,15% | 805,00 |
| 27.12.2024 | 26,97 | 27,29 | 26,97 | 27,29 | 0,81% | 12,00 |
| 23.12.2024 | 26,99 | 27,07 | 26,99 | 27,07 | 0,00% | 3.081,00 |
| 20.12.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -0,07% | - |
| 19.12.2024 | 27,05 | 27,09 | 27,05 | 27,09 | -0,81% | 105,00 |
| 18.12.2024 | 27,50 | 27,55 | 27,31 | 27,31 | -1,27% | 1.125,00 |
| 17.12.2024 | 27,90 | 27,90 | 27,66 | 27,66 | -1,32% | 195,00 |
| 16.12.2024 | 28,20 | 28,24 | 28,03 | 28,03 | -0,95% | 3.748,00 |
| 13.12.2024 | 28,18 | 28,30 | 28,18 | 28,30 | 0,96% | 120,00 |
| 12.12.2024 | 28,15 | 28,20 | 28,03 | 28,03 | -0,50% | 1.387,00 |
| 11.12.2024 | 27,76 | 28,21 | 27,76 | 28,17 | 2,36% | 637,00 |