Assicurazioni Generali S.p.A.
[WKN: 850312 | ISIN: IT0000062072]
Aktienkurse
22,255€ 0,56%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid: Ask:

Aktienkurse zur Assicurazioni Generali S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.02.2024 21,64 22,22 21,64 22,13 3,22% 5.434,00
22.02.2024 21,39 21,47 21,36 21,44 1,18% 2.604,00
21.02.2024 20,95 21,19 20,95 21,19 1,24% 3.000,00
20.02.2024 20,81 20,94 20,81 20,93 0,62% 1.368,00
19.02.2024 20,80 20,80 20,80 20,80 -0,34% -
16.02.2024 20,75 20,87 20,75 20,87 0,68% 105,00
15.02.2024 20,64 20,73 20,61 20,73 0,88% 212,00
14.02.2024 20,48 20,55 20,48 20,55 0,00% 50,00
13.02.2024 20,60 20,60 20,55 20,55 0,00% 277,00
12.02.2024 20,50 20,55 20,50 20,55 0,69% 7.020,00
09.02.2024 20,60 20,60 20,41 20,41 -0,87% 1.450,00
08.02.2024 20,67 20,67 20,59 20,59 0,19% 250,00
07.02.2024 20,65 20,65 20,47 20,55 -0,39% 7.106,00
06.02.2024 20,69 20,71 20,63 20,63 0,05% 8.051,00
05.02.2024 20,54 20,65 20,54 20,62 0,00% 993,00
02.02.2024 20,56 20,63 20,50 20,62 0,73% 2.540,00
01.02.2024 20,65 20,65 20,47 20,47 -1,06% 313,00
31.01.2024 20,60 20,77 20,60 20,69 0,68% 2.100,00
30.01.2024 20,52 20,59 20,52 20,55 0,29% 215,00
29.01.2024 20,60 20,60 20,49 20,49 0,24% 651,00
26.01.2024 20,34 20,44 20,33 20,44 0,39% 248,00
25.01.2024 20,29 20,38 20,28 20,36 -0,29% 414,00
24.01.2024 20,45 20,45 20,41 20,42 0,15% 1.270,00
23.01.2024 20,51 20,61 20,37 20,39 -0,39% 324,00
22.01.2024 20,43 20,47 20,43 20,47 0,69% 1,00
19.01.2024 20,45 20,49 20,31 20,33 -0,49% 310,00
18.01.2024 20,08 20,54 20,08 20,43 1,39% 3.560,00
17.01.2024 19,93 20,15 19,93 20,15 0,45% 558,00
16.01.2024 19,99 20,06 19,99 20,06 1,31% 1.000,00
15.01.2024 19,79 19,80 19,79 19,80 0,51% 18,00
12.01.2024 19,90 19,90 19,70 19,70 -0,08% 1.400,00
11.01.2024 19,87 19,87 19,72 19,72 -0,10% 5,00
10.01.2024 19,78 19,78 19,74 19,74 0,25% 35,00
09.01.2024 19,80 19,80 19,69 19,69 -0,53% 270,00
08.01.2024 19,79 19,79 19,79 19,79 0,25% -
05.01.2024 19,66 19,76 19,61 19,74 -0,10% 5.202,00
04.01.2024 19,51 19,76 19,51 19,76 2,17% 2.376,00
03.01.2024 19,42 19,42 19,22 19,34 -0,10% 210,00
02.01.2024 19,23 19,46 19,23 19,36 1,02% 1.318,00
29.12.2023 19,18 19,18 19,13 19,17 0,39% 626,00
28.12.2023 19,12 19,22 19,09 19,09 -0,81% 770,00
27.12.2023 19,13 19,25 19,13 19,25 0,44% 1.000,00
22.12.2023 19,10 19,16 19,10 19,16 0,39% 401,00
21.12.2023 19,08 19,12 19,08 19,09 -0,55% 21,00
20.12.2023 19,25 19,25 19,12 19,19 0,00% 350,00
19.12.2023 19,10 19,19 19,10 19,19 0,47% 910,00
18.12.2023 19,11 19,18 19,06 19,10 0,03% 2.902,00
15.12.2023 19,12 19,19 19,10 19,10 0,29% 118,00
14.12.2023 19,19 19,19 19,02 19,04 -0,91% 3,00
13.12.2023 19,21 19,22 19,13 19,22 -0,10% 100,00
12.12.2023 19,12 19,25 19,12 19,24 0,47% 1.788,00
11.12.2023 19,15 19,15 19,15 19,15 0,03% -
08.12.2023 19,01 19,15 19,01 19,14 0,13% 524,00
07.12.2023 19,07 19,12 19,07 19,12 0,21% 60,00
06.12.2023 19,00 19,13 19,00 19,08 2,55% 501,00
05.12.2023 18,79 18,79 18,60 18,60 -1,30% 250,00
04.12.2023 18,84 18,87 18,77 18,85 -0,58% 12.552,00
01.12.2023 19,06 19,06 18,96 18,96 -0,24% 2.144,00
30.11.2023 18,87 19,00 18,87 19,00 0,11% 275,00
29.11.2023 18,98 18,98 18,98 18,98 -0,13% -
28.11.2023 19,01 19,01 19,01 19,01 -0,16% -
27.11.2023 19,11 19,11 19,01 19,04 -0,18% 460,00
24.11.2023 18,91 19,07 18,91 19,07 0,87% 210,00
23.11.2023 18,85 18,91 18,80 18,91 0,05% 745,00
22.11.2023 18,90 18,92 18,90 18,90 -0,74% 6.034,00
21.11.2023 19,20 19,20 19,04 19,04 -0,99% 261,00
20.11.2023 19,18 19,23 19,18 19,23 -1,21% 760,00
17.11.2023 19,19 19,46 19,19 19,46 -0,66% 11.183,00
16.11.2023 19,71 19,71 19,58 19,59 -0,31% 541,00
15.11.2023 19,54 19,65 19,54 19,65 0,23% 82,00
14.11.2023 19,52 19,61 19,52 19,61 1,11% 500,00
13.11.2023 19,21 19,39 19,21 19,39 1,49% 208,00
10.11.2023 19,08 19,11 19,08 19,11 0,71% 267,00
09.11.2023 18,79 18,97 18,79 18,97 0,61% 6,00
08.11.2023 18,86 18,86 18,86 18,86 0,16% -
07.11.2023 18,85 18,92 18,83 18,83 -0,37% 164,00
06.11.2023 19,01 19,01 18,84 18,90 -0,66% 796,00
03.11.2023 19,02 19,02 19,02 19,02 -0,13% -
02.11.2023 18,99 19,05 18,99 19,05 0,69% 15,00
01.11.2023 18,80 19,00 18,80 18,92 0,91% 531,00
31.10.2023 18,75 18,75 18,75 18,75 1,02% -
30.10.2023 18,54 18,56 18,54 18,56 0,76% 200,00
27.10.2023 18,46 18,46 18,42 18,42 -0,30% 10,00
26.10.2023 18,30 18,52 18,30 18,47 0,49% 1.080,00
25.10.2023 18,39 18,39 18,38 18,38 -0,05% 210,00
24.10.2023 18,39 18,39 18,39 18,39 0,68% -
23.10.2023 18,11 18,27 18,08 18,27 0,58% 561,00
20.10.2023 18,11 18,16 18,08 18,16 -2,31% 810,00
19.10.2023 18,81 18,81 18,59 18,59 -2,00% 100,00
18.10.2023 19,16 19,16 18,97 18,97 -0,97% 10,00
17.10.2023 19,05 19,16 19,05 19,16 -0,08% 10,00
16.10.2023 19,19 19,19 19,17 19,17 0,42% 13,00
13.10.2023 19,09 19,09 19,09 19,09 -0,70% -
12.10.2023 19,23 19,23 19,23 19,23 0,97% -
11.10.2023 18,95 19,04 18,94 19,04 -0,03% 1.460,00
10.10.2023 19,18 19,18 19,04 19,05 2,59% 80,00
09.10.2023 18,56 18,57 18,55 18,57 -1,01% 110,00
06.10.2023 18,68 18,76 18,67 18,76 0,81% 101,00
05.10.2023 18,48 18,61 18,48 18,61 -0,83% 1.200,00
04.10.2023 18,90 18,90 18,67 18,76 -1,16% 370,00