34,040€
0,77%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 34,19 | 34,20 | 33,78 | 33,78 | -2,57% | 1.514,00 |
| 18.03.2026 | 34,72 | 35,02 | 34,54 | 34,67 | 0,12% | 744,00 |
| 17.03.2026 | 34,80 | 34,80 | 34,63 | 34,63 | 0,12% | 153,00 |
| 16.03.2026 | 34,04 | 34,59 | 34,00 | 34,59 | 1,08% | 1.042,00 |
| 13.03.2026 | 33,41 | 34,29 | 33,41 | 34,22 | 1,75% | 377,00 |
| 12.03.2026 | 33,62 | 33,89 | 33,32 | 33,63 | 1,39% | 1.555,00 |
| 11.03.2026 | 33,04 | 33,17 | 32,99 | 33,17 | -0,36% | 1.246,00 |
| 10.03.2026 | 33,72 | 33,86 | 33,28 | 33,29 | 1,15% | 141,00 |
| 09.03.2026 | 32,31 | 32,99 | 32,23 | 32,91 | -0,66% | 900,00 |
| 06.03.2026 | 33,80 | 34,04 | 32,76 | 33,13 | -1,87% | 1.627,00 |
| 05.03.2026 | 33,86 | 34,25 | 33,74 | 33,76 | -0,56% | 259,00 |
| 04.03.2026 | 33,60 | 34,00 | 33,59 | 33,95 | 1,62% | 3.496,00 |
| 03.03.2026 | 33,64 | 33,64 | 33,03 | 33,41 | -4,32% | 5.889,00 |
| 02.03.2026 | 35,15 | 35,38 | 34,81 | 34,92 | -3,35% | 4.003,00 |
| 27.02.2026 | 36,21 | 36,34 | 36,13 | 36,13 | -0,47% | 731,00 |
| 26.02.2026 | 35,90 | 36,30 | 35,84 | 36,30 | 0,30% | 2.302,00 |
| 25.02.2026 | 35,94 | 36,19 | 35,86 | 36,19 | 0,95% | 1.090,00 |
| 24.02.2026 | 35,62 | 35,85 | 35,50 | 35,85 | -0,25% | 328,00 |
| 23.02.2026 | 35,69 | 35,98 | 35,67 | 35,94 | 0,73% | 1.552,00 |
| 20.02.2026 | 35,71 | 35,91 | 35,62 | 35,68 | 0,65% | 257,00 |
| 19.02.2026 | 35,45 | 35,52 | 35,45 | 35,45 | -0,92% | 55,00 |
| 18.02.2026 | 35,85 | 35,94 | 35,63 | 35,78 | 0,20% | 233,00 |
| 17.02.2026 | 35,35 | 35,71 | 35,35 | 35,71 | 1,13% | 206,00 |
| 16.02.2026 | 35,22 | 35,31 | 35,21 | 35,31 | 1,35% | 1.299,00 |
| 13.02.2026 | 35,30 | 35,34 | 34,59 | 34,84 | 0,55% | 1.993,00 |
| 12.02.2026 | 35,09 | 35,09 | 34,45 | 34,65 | 0,43% | 557,00 |
| 11.02.2026 | 35,39 | 35,39 | 34,46 | 34,50 | -2,46% | 4.633,00 |
| 10.02.2026 | 35,48 | 35,64 | 35,37 | 35,37 | -1,53% | 465,00 |
| 09.02.2026 | 35,66 | 35,92 | 35,53 | 35,92 | 0,79% | 749,00 |
| 06.02.2026 | 35,57 | 35,91 | 35,54 | 35,64 | 0,03% | 969,00 |
| 05.02.2026 | 35,56 | 35,86 | 35,48 | 35,63 | 0,06% | 4.095,00 |
| 04.02.2026 | 35,84 | 35,88 | 35,59 | 35,61 | 0,17% | 679,00 |
| 03.02.2026 | 35,06 | 35,56 | 35,06 | 35,55 | 1,57% | 1.177,00 |
| 02.02.2026 | 34,71 | 35,29 | 34,71 | 35,00 | 1,74% | 543,00 |
| 30.01.2026 | 33,96 | 34,40 | 33,96 | 34,40 | 1,75% | 2.924,00 |
| 29.01.2026 | 33,68 | 34,34 | 33,68 | 33,81 | 0,24% | 883,00 |
| 28.01.2026 | 33,26 | 33,73 | 33,21 | 33,73 | 1,54% | 907,00 |
| 27.01.2026 | 33,41 | 33,52 | 33,22 | 33,22 | -0,15% | 431,00 |
| 26.01.2026 | 33,63 | 33,63 | 33,23 | 33,27 | -0,45% | 1.577,00 |
| 23.01.2026 | 33,69 | 33,84 | 33,15 | 33,42 | -1,01% | 495,00 |
| 22.01.2026 | 33,78 | 34,00 | 33,70 | 33,76 | 0,78% | 2.226,00 |
| 21.01.2026 | 34,10 | 34,10 | 33,38 | 33,50 | -2,10% | 450,00 |
| 20.01.2026 | 34,50 | 34,50 | 34,00 | 34,22 | -1,50% | 1.061,00 |
| 19.01.2026 | 34,68 | 34,86 | 34,67 | 34,74 | -0,49% | 545,00 |
| 16.01.2026 | 34,98 | 34,98 | 34,84 | 34,91 | -0,06% | 276,00 |
| 15.01.2026 | 34,84 | 35,19 | 34,77 | 34,93 | 0,34% | 812,00 |
| 14.01.2026 | 34,60 | 34,81 | 34,60 | 34,81 | 0,43% | 223,00 |
| 13.01.2026 | 34,90 | 34,97 | 34,66 | 34,66 | -0,86% | 450,00 |
| 12.01.2026 | 34,68 | 35,04 | 34,68 | 34,96 | 0,37% | 2.381,00 |
| 09.01.2026 | 34,94 | 34,94 | 34,73 | 34,83 | -0,71% | 734,00 |
| 08.01.2026 | 35,21 | 35,21 | 35,00 | 35,08 | -0,51% | 284,00 |
| 07.01.2026 | 35,87 | 35,87 | 35,20 | 35,26 | -1,78% | 1.709,00 |
| 06.01.2026 | 36,21 | 36,24 | 35,90 | 35,90 | -0,64% | 2.740,00 |
| 05.01.2026 | 35,79 | 36,16 | 35,65 | 36,13 | 0,92% | 747,00 |
| 02.01.2026 | 35,82 | 35,88 | 35,70 | 35,80 | 0,20% | 339,00 |
| 30.12.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 0,45% | 100,00 |
| 29.12.2025 | 35,87 | 35,90 | 35,57 | 35,57 | -0,86% | 815,00 |
| 23.12.2025 | 36,12 | 36,12 | 35,88 | 35,88 | -0,42% | 95,00 |
| 22.12.2025 | 35,90 | 36,03 | 35,90 | 36,03 | 0,87% | 442,00 |
| 19.12.2025 | 35,26 | 35,74 | 35,26 | 35,72 | 1,48% | 4.170,00 |
| 18.12.2025 | 35,11 | 35,50 | 35,11 | 35,20 | -0,17% | 4.466,00 |
| 17.12.2025 | 35,16 | 35,32 | 35,00 | 35,26 | 2,23% | 1.429,00 |
| 16.12.2025 | 34,57 | 34,65 | 34,49 | 34,49 | 0,35% | 571,00 |
| 15.12.2025 | 34,17 | 34,37 | 34,16 | 34,37 | 1,12% | 236,00 |
| 12.12.2025 | 34,59 | 34,59 | 33,99 | 33,99 | -1,48% | 366,00 |
| 11.12.2025 | 34,58 | 34,71 | 34,50 | 34,50 | -0,69% | 441,00 |
| 10.12.2025 | 34,69 | 34,76 | 34,69 | 34,74 | -0,91% | 32,00 |
| 09.12.2025 | 35,01 | 35,15 | 35,00 | 35,06 | 3,00% | 458,00 |
| 08.12.2025 | 33,77 | 34,04 | 33,77 | 34,04 | 0,86% | 379,00 |
| 05.12.2025 | 33,92 | 33,92 | 33,75 | 33,75 | -0,09% | 210,00 |
| 04.12.2025 | 33,84 | 33,98 | 33,78 | 33,78 | -1,97% | 175,00 |
| 03.12.2025 | 34,46 | 34,46 | 34,46 | 34,46 | -0,17% | 100,00 |
| 02.12.2025 | 34,57 | 34,64 | 34,45 | 34,52 | 1,98% | 2.105,00 |
| 01.12.2025 | 34,01 | 34,11 | 33,80 | 33,85 | -0,99% | 1.338,00 |
| 28.11.2025 | 34,00 | 34,22 | 34,00 | 34,19 | 0,47% | 580,00 |
| 27.11.2025 | 34,14 | 34,14 | 33,74 | 34,03 | -0,21% | 197,00 |
| 26.11.2025 | 33,68 | 34,15 | 33,68 | 34,10 | 1,73% | 20,00 |
| 25.11.2025 | 32,99 | 33,52 | 32,99 | 33,52 | 1,36% | 38,00 |
| 24.11.2025 | 33,08 | 33,08 | 33,07 | 33,07 | 0,15% | 56,00 |
| 21.11.2025 | 33,06 | 33,07 | 33,02 | 33,02 | -0,06% | 591,00 |
| 20.11.2025 | 32,99 | 33,04 | 32,90 | 33,04 | 0,73% | 81,00 |
| 19.11.2025 | 32,82 | 33,00 | 32,77 | 32,80 | -1,38% | 992,00 |
| 17.11.2025 | 33,71 | 33,71 | 33,26 | 33,26 | -1,45% | 1.148,00 |
| 14.11.2025 | 33,84 | 33,90 | 33,75 | 33,75 | -1,63% | 146,00 |
| 13.11.2025 | 34,50 | 34,50 | 34,13 | 34,31 | 1,42% | 335,00 |
| 12.11.2025 | 33,57 | 34,04 | 33,57 | 33,83 | 0,89% | 936,00 |
| 11.11.2025 | 33,17 | 33,54 | 33,17 | 33,53 | 1,51% | 93,00 |
| 10.11.2025 | 32,97 | 33,08 | 32,88 | 33,03 | 0,73% | 1.877,00 |
| 07.11.2025 | 33,25 | 33,25 | 32,72 | 32,79 | -1,12% | 1.088,00 |
| 06.11.2025 | 33,21 | 33,21 | 33,16 | 33,16 | -0,12% | 26,00 |
| 05.11.2025 | 32,72 | 33,24 | 32,72 | 33,20 | 0,97% | 12.634,00 |
| 04.11.2025 | 32,78 | 32,89 | 32,78 | 32,88 | -1,11% | 219,00 |
| 03.11.2025 | 33,40 | 33,50 | 33,20 | 33,25 | -0,30% | 1.182,00 |
| 31.10.2025 | 33,45 | 33,45 | 33,23 | 33,35 | -0,33% | 705,00 |
| 30.10.2025 | 33,42 | 33,46 | 33,42 | 33,46 | 0,69% | 156,00 |
| 29.10.2025 | 33,24 | 33,24 | 33,23 | 33,23 | -0,95% | 78,00 |
| 28.10.2025 | 33,08 | 33,55 | 33,08 | 33,55 | 1,42% | 648,00 |
| 27.10.2025 | 32,95 | 33,31 | 32,95 | 33,08 | 0,79% | 331,00 |
| 24.10.2025 | 32,53 | 32,86 | 32,53 | 32,82 | 0,80% | 400,00 |
| 23.10.2025 | 32,33 | 32,74 | 32,33 | 32,56 | 0,84% | 501,00 |