23,810€
0,98%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,81 | 23,81 | 23,81 | 23,81 | 0,98% | - |
| 25.07.2024 | 23,40 | 23,58 | 23,33 | 23,58 | 0,34% | 1.850,00 |
| 24.07.2024 | 23,48 | 23,50 | 23,48 | 23,50 | -0,55% | 13,00 |
| 23.07.2024 | 23,57 | 23,63 | 23,57 | 23,63 | 0,64% | 9,00 |
| 22.07.2024 | 23,38 | 23,48 | 23,38 | 23,48 | 0,69% | 178,00 |
| 19.07.2024 | 23,39 | 23,39 | 23,32 | 23,32 | -1,02% | 100,00 |
| 18.07.2024 | 23,51 | 23,65 | 23,51 | 23,56 | 0,55% | 662,00 |
| 17.07.2024 | 23,32 | 23,43 | 23,32 | 23,43 | 0,13% | 100,00 |
| 16.07.2024 | 23,30 | 23,40 | 23,30 | 23,40 | 0,00% | 1.838,00 |
| 15.07.2024 | 23,52 | 23,60 | 23,40 | 23,40 | -0,68% | 325,00 |
| 12.07.2024 | 23,62 | 23,62 | 23,52 | 23,56 | 0,00% | 665,00 |
| 11.07.2024 | 23,71 | 23,71 | 23,56 | 23,56 | -0,42% | 60,00 |
| 10.07.2024 | 23,65 | 23,66 | 23,65 | 23,66 | 0,64% | 927,00 |
| 09.07.2024 | 23,46 | 23,51 | 23,46 | 23,51 | -1,80% | 565,00 |
| 08.07.2024 | 23,85 | 24,07 | 23,85 | 23,94 | 0,67% | 360,00 |
| 05.07.2024 | 23,97 | 24,09 | 23,78 | 23,78 | -0,71% | 503,00 |
| 04.07.2024 | 24,01 | 24,01 | 23,95 | 23,95 | 0,76% | 80,00 |
| 03.07.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 0,55% | - |
| 02.07.2024 | 23,72 | 23,72 | 23,64 | 23,64 | -1,17% | 310,00 |
| 01.07.2024 | 23,83 | 23,92 | 23,68 | 23,92 | 2,71% | 1.282,00 |
| 28.06.2024 | 23,30 | 23,30 | 23,26 | 23,29 | -0,04% | 490,00 |
| 27.06.2024 | 23,41 | 23,41 | 23,30 | 23,30 | -0,26% | 2.100,00 |
| 26.06.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -0,81% | - |
| 25.06.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,46% | - |
| 24.06.2024 | 23,37 | 23,66 | 23,37 | 23,66 | 1,81% | 2.642,00 |
| 21.06.2024 | 23,28 | 23,28 | 23,24 | 23,24 | -0,43% | 179,00 |
| 20.06.2024 | 23,30 | 23,34 | 23,30 | 23,34 | 1,21% | 1,00 |
| 19.06.2024 | 23,17 | 23,17 | 23,06 | 23,06 | 0,04% | 1.820,00 |
| 18.06.2024 | 23,03 | 23,05 | 22,92 | 23,05 | 1,19% | 5.603,00 |
| 17.06.2024 | 22,73 | 22,84 | 22,64 | 22,78 | 0,84% | 2.988,00 |
| 14.06.2024 | 23,24 | 23,24 | 22,47 | 22,59 | -2,67% | 3.254,00 |
| 13.06.2024 | 23,50 | 23,50 | 23,11 | 23,21 | -1,36% | 10.061,00 |
| 12.06.2024 | 23,35 | 23,53 | 23,35 | 23,53 | 1,25% | 664,00 |
| 11.06.2024 | 23,75 | 23,75 | 23,24 | 23,24 | -1,65% | 2.766,00 |
| 10.06.2024 | 23,65 | 23,74 | 23,55 | 23,63 | -0,71% | 1.140,00 |
| 07.06.2024 | 23,99 | 24,00 | 23,71 | 23,80 | 0,93% | 855,00 |
| 06.06.2024 | 23,70 | 23,70 | 23,58 | 23,58 | -1,13% | 77,00 |
| 05.06.2024 | 23,83 | 23,85 | 23,83 | 23,85 | 0,89% | 527,00 |
| 04.06.2024 | 23,66 | 23,66 | 23,50 | 23,64 | 0,00% | 1.393,00 |
| 03.06.2024 | 23,77 | 23,78 | 23,64 | 23,64 | 0,08% | 1.074,00 |
| 31.05.2024 | 23,60 | 23,66 | 23,60 | 23,62 | 0,60% | 582,00 |
| 30.05.2024 | 23,40 | 23,49 | 23,40 | 23,48 | 0,56% | 1.012,00 |
| 29.05.2024 | 23,48 | 23,48 | 23,28 | 23,35 | -0,85% | 2.649,00 |
| 28.05.2024 | 23,39 | 23,55 | 23,39 | 23,55 | 0,04% | 403,00 |
| 27.05.2024 | 23,38 | 23,54 | 23,34 | 23,54 | 0,68% | 391,00 |
| 24.05.2024 | 23,21 | 23,38 | 23,21 | 23,38 | 0,09% | 822,00 |
| 23.05.2024 | 23,35 | 23,43 | 23,35 | 23,36 | 0,56% | 1.667,00 |
| 22.05.2024 | 23,55 | 23,55 | 23,19 | 23,23 | -1,06% | 2.713,00 |
| 21.05.2024 | 23,14 | 23,48 | 23,02 | 23,48 | -1,51% | 1.035,00 |
| 20.05.2024 | 23,99 | 23,99 | 23,84 | 23,84 | -4,22% | 4.300,00 |
| 17.05.2024 | 24,86 | 24,97 | 24,75 | 24,89 | 0,16% | 325,00 |
| 16.05.2024 | 24,81 | 24,90 | 24,78 | 24,85 | 1,06% | 1.704,00 |
| 15.05.2024 | 24,84 | 24,94 | 24,59 | 24,59 | -0,36% | 441,00 |
| 14.05.2024 | 24,47 | 24,68 | 24,34 | 24,68 | 0,82% | 452,00 |
| 13.05.2024 | 24,46 | 24,50 | 24,40 | 24,48 | 0,33% | 1.400,00 |
| 10.05.2024 | 24,34 | 24,43 | 24,30 | 24,40 | 1,33% | 6.328,00 |
| 09.05.2024 | 23,90 | 24,11 | 23,90 | 24,08 | 0,75% | 260,00 |
| 08.05.2024 | 23,96 | 23,96 | 23,86 | 23,90 | -0,21% | 1.809,00 |
| 07.05.2024 | 23,41 | 23,95 | 23,41 | 23,95 | 2,61% | 1.415,00 |
| 06.05.2024 | 23,08 | 23,34 | 23,08 | 23,34 | 1,43% | 611,00 |
| 03.05.2024 | 23,27 | 23,27 | 23,01 | 23,01 | -0,86% | 70,00 |
| 02.05.2024 | 23,01 | 23,21 | 23,01 | 23,21 | 0,91% | 406,00 |
| 30.04.2024 | 23,00 | 23,00 | 22,88 | 23,00 | 0,26% | 710,00 |
| 29.04.2024 | 22,97 | 23,02 | 22,94 | 22,94 | 0,61% | 780,00 |
| 26.04.2024 | 22,75 | 22,80 | 22,75 | 22,80 | 0,26% | 31,00 |
| 25.04.2024 | 22,89 | 22,89 | 22,59 | 22,74 | -1,26% | 1.587,00 |
| 24.04.2024 | 23,08 | 23,09 | 23,00 | 23,03 | -0,30% | 407,00 |
| 23.04.2024 | 22,95 | 23,10 | 22,95 | 23,10 | 1,45% | 10,00 |
| 22.04.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 0,44% | - |
| 19.04.2024 | 22,51 | 22,67 | 22,51 | 22,67 | 0,62% | 95,00 |
| 18.04.2024 | 22,43 | 22,60 | 22,43 | 22,53 | 0,27% | 2.484,00 |
| 17.04.2024 | 22,60 | 22,60 | 22,47 | 22,47 | 0,49% | 200,00 |
| 16.04.2024 | 22,46 | 22,46 | 22,36 | 22,36 | -1,37% | 814,00 |
| 15.04.2024 | 22,84 | 22,84 | 22,67 | 22,67 | -0,44% | 33,00 |
| 12.04.2024 | 22,83 | 22,88 | 22,77 | 22,77 | 0,53% | 432,00 |
| 11.04.2024 | 22,51 | 22,65 | 22,51 | 22,65 | -0,74% | 1.447,00 |
| 10.04.2024 | 22,81 | 22,83 | 22,81 | 22,82 | 0,09% | 216,00 |
| 09.04.2024 | 22,82 | 22,82 | 22,80 | 22,80 | -1,43% | 1.000,00 |
| 08.04.2024 | 22,94 | 23,13 | 22,94 | 23,13 | 0,83% | 1.111,00 |
| 05.04.2024 | 22,78 | 22,94 | 22,66 | 22,94 | -0,99% | 2.652,00 |
| 04.04.2024 | 23,45 | 23,45 | 23,17 | 23,17 | -1,11% | 1.629,00 |
| 03.04.2024 | 23,49 | 23,53 | 23,36 | 23,43 | 0,00% | 781,00 |
| 02.04.2024 | 23,64 | 23,64 | 23,39 | 23,43 | -0,09% | 1.583,00 |
| 28.03.2024 | 23,52 | 23,52 | 23,45 | 23,45 | -0,97% | 151,00 |
| 27.03.2024 | 23,66 | 23,68 | 23,64 | 23,68 | 0,55% | 235,00 |
| 26.03.2024 | 23,47 | 23,57 | 23,47 | 23,55 | 0,38% | 740,00 |
| 25.03.2024 | 23,37 | 23,46 | 23,37 | 23,46 | 1,12% | 3.406,00 |
| 22.03.2024 | 23,15 | 23,20 | 23,15 | 23,20 | 0,13% | 40,00 |
| 21.03.2024 | 23,15 | 23,17 | 23,04 | 23,17 | 0,83% | 1.453,00 |
| 20.03.2024 | 22,86 | 22,98 | 22,86 | 22,98 | 0,09% | 1,00 |
| 19.03.2024 | 22,67 | 22,96 | 22,67 | 22,96 | 0,92% | 632,00 |
| 18.03.2024 | 22,74 | 22,82 | 22,70 | 22,75 | 0,09% | 2.599,00 |
| 15.03.2024 | 22,68 | 22,84 | 22,57 | 22,73 | 0,31% | 2.484,00 |
| 14.03.2024 | 22,56 | 22,66 | 22,56 | 22,66 | 0,04% | 385,00 |
| 13.03.2024 | 22,47 | 22,75 | 22,47 | 22,65 | 1,07% | 2.064,00 |
| 12.03.2024 | 22,55 | 22,63 | 22,41 | 22,41 | 0,49% | 928,00 |
| 11.03.2024 | 22,15 | 22,30 | 22,15 | 22,30 | 0,31% | 175,00 |
| 08.03.2024 | 22,13 | 22,23 | 22,10 | 22,23 | 0,72% | 743,00 |
| 07.03.2024 | 22,16 | 22,16 | 22,07 | 22,07 | -0,45% | 340,00 |
| 06.03.2024 | 22,11 | 22,22 | 22,04 | 22,17 | 0,09% | 295,00 |