31,140€
0,29%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 31,14 | 31,14 | 31,14 | 31,14 | 0,29% | - |
| 10.07.2025 | 31,33 | 31,33 | 31,05 | 31,05 | -0,74% | 441,00 |
| 09.07.2025 | 30,69 | 31,28 | 30,69 | 31,28 | 2,26% | 1.932,00 |
| 08.07.2025 | 30,80 | 30,80 | 30,49 | 30,59 | -0,55% | 2.769,00 |
| 07.07.2025 | 30,41 | 30,76 | 30,33 | 30,76 | 2,57% | 960,00 |
| 04.07.2025 | 30,00 | 30,02 | 29,96 | 29,99 | -0,33% | 670,00 |
| 03.07.2025 | 30,09 | 30,09 | 30,09 | 30,09 | 0,30% | - |
| 02.07.2025 | 29,96 | 30,04 | 29,96 | 30,00 | -0,73% | 109,00 |
| 01.07.2025 | 30,33 | 30,60 | 30,22 | 30,22 | 0,00% | 248,00 |
| 30.06.2025 | 30,14 | 30,22 | 30,14 | 30,22 | 0,10% | 126,00 |
| 27.06.2025 | 30,08 | 30,19 | 30,08 | 30,19 | 0,60% | 100,00 |
| 26.06.2025 | 30,01 | 30,01 | 29,87 | 30,01 | 0,03% | 2.310,00 |
| 25.06.2025 | 29,97 | 30,05 | 29,94 | 30,00 | 0,10% | 1.179,00 |
| 24.06.2025 | 30,40 | 30,40 | 29,97 | 29,97 | 0,13% | 1.106,00 |
| 23.06.2025 | 29,93 | 30,01 | 29,84 | 29,93 | -0,33% | 444,00 |
| 20.06.2025 | 29,96 | 30,07 | 29,96 | 30,03 | 0,23% | 172,00 |
| 19.06.2025 | 29,83 | 29,96 | 29,83 | 29,96 | 0,03% | 28,00 |
| 18.06.2025 | 30,31 | 30,31 | 29,92 | 29,95 | -1,09% | 213,00 |
| 17.06.2025 | 30,29 | 30,29 | 30,28 | 30,28 | -1,21% | 51,00 |
| 16.06.2025 | 30,93 | 30,93 | 30,65 | 30,65 | -0,58% | 120,00 |
| 13.06.2025 | 30,74 | 30,90 | 30,69 | 30,83 | -1,44% | 1.099,00 |
| 12.06.2025 | 31,39 | 31,39 | 31,09 | 31,28 | -0,92% | 1.339,00 |
| 11.06.2025 | 31,66 | 31,70 | 31,57 | 31,57 | -0,63% | 80,00 |
| 10.06.2025 | 31,77 | 31,77 | 31,77 | 31,77 | -2,49% | 1.026,00 |
| 09.06.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,25% | 6,00 |
| 06.06.2025 | 32,43 | 32,50 | 32,43 | 32,50 | 0,31% | 1.028,00 |
| 05.06.2025 | 32,05 | 32,40 | 32,05 | 32,40 | 1,66% | 7.152,00 |
| 04.06.2025 | 31,55 | 31,87 | 31,43 | 31,87 | 1,40% | 1.161,00 |
| 03.06.2025 | 31,53 | 31,53 | 31,43 | 31,43 | -2,09% | 605,00 |
| 02.06.2025 | 32,19 | 32,25 | 31,97 | 32,10 | 0,19% | 647,00 |
| 30.05.2025 | 32,19 | 32,19 | 31,99 | 32,04 | -0,59% | 468,00 |
| 29.05.2025 | 32,39 | 32,39 | 32,23 | 32,23 | -1,47% | 1.316,00 |
| 28.05.2025 | 33,02 | 33,02 | 32,71 | 32,71 | -1,48% | 592,00 |
| 27.05.2025 | 33,22 | 33,22 | 33,03 | 33,20 | -0,09% | 830,00 |
| 26.05.2025 | 33,29 | 33,29 | 33,01 | 33,23 | 0,58% | 1.744,00 |
| 23.05.2025 | 33,19 | 33,19 | 32,37 | 33,04 | -0,96% | 904,00 |
| 22.05.2025 | 32,88 | 33,36 | 32,80 | 33,36 | 0,18% | 458,00 |
| 21.05.2025 | 33,37 | 33,49 | 33,28 | 33,30 | -0,42% | 855,00 |
| 20.05.2025 | 33,33 | 33,46 | 33,33 | 33,44 | -0,18% | 1.210,00 |
| 19.05.2025 | 33,68 | 33,68 | 33,24 | 33,50 | -3,87% | 3.908,00 |
| 16.05.2025 | 35,03 | 35,20 | 34,81 | 34,85 | 0,09% | 1.165,00 |
| 15.05.2025 | 34,58 | 34,89 | 34,50 | 34,82 | 0,09% | 717,00 |
| 14.05.2025 | 34,48 | 34,79 | 34,33 | 34,79 | 1,37% | 46,00 |
| 13.05.2025 | 34,44 | 34,52 | 34,31 | 34,32 | -1,18% | 1.320,00 |
| 12.05.2025 | 34,94 | 35,07 | 34,51 | 34,73 | -0,20% | 2.299,00 |
| 09.05.2025 | 34,41 | 34,80 | 34,41 | 34,80 | 1,78% | 908,00 |
| 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 |