Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2025 | 32,52 | 32,52 | 32,29 | 32,29 | -0,52% | 27,00 |
| 21.10.2025 | 32,48 | 32,50 | 32,46 | 32,46 | 1,25% | 1.014,00 |
| 20.10.2025 | 32,15 | 32,25 | 32,06 | 32,06 | 0,38% | 180,00 |
| 17.10.2025 | 31,92 | 32,22 | 31,86 | 31,94 | -1,96% | 1.567,00 |
| 16.10.2025 | 32,88 | 32,99 | 32,58 | 32,58 | -1,09% | 277,00 |
| 15.10.2025 | 33,84 | 33,87 | 32,94 | 32,94 | -2,89% | 1.280,00 |
| 14.10.2025 | 32,96 | 33,92 | 32,96 | 33,92 | 2,32% | 2.961,00 |
| 13.10.2025 | 33,22 | 33,22 | 33,10 | 33,15 | 0,27% | 582,00 |
| 10.10.2025 | 33,33 | 33,36 | 33,06 | 33,06 | -0,57% | 325,00 |
| 09.10.2025 | 33,28 | 33,32 | 33,25 | 33,25 | 0,54% | 901,00 |
| 08.10.2025 | 32,95 | 33,12 | 32,76 | 33,07 | 0,82% | 624,00 |
| 07.10.2025 | 32,68 | 32,82 | 32,68 | 32,80 | 0,46% | 373,00 |
| 06.10.2025 | 32,60 | 32,72 | 32,50 | 32,65 | -0,06% | 462,00 |
| 03.10.2025 | 33,07 | 33,07 | 32,67 | 32,67 | -0,91% | 770,00 |
| 02.10.2025 | 33,34 | 33,34 | 32,97 | 32,97 | -1,20% | 40,00 |
| 01.10.2025 | 33,26 | 33,37 | 33,18 | 33,37 | -0,06% | 296,00 |
| 30.09.2025 | 33,34 | 33,42 | 33,34 | 33,39 | -0,18% | 181,00 |
| 29.09.2025 | 33,47 | 33,57 | 33,45 | 33,45 | 0,18% | 317,00 |
| 26.09.2025 | 32,97 | 33,47 | 32,97 | 33,39 | 2,42% | 327,00 |
| 25.09.2025 | 32,54 | 32,82 | 32,54 | 32,60 | -0,34% | 133,00 |
| 24.09.2025 | 32,64 | 32,71 | 32,64 | 32,71 | -0,30% | 51,00 |
| 23.09.2025 | 33,18 | 33,18 | 32,81 | 32,81 | -0,94% | 102,00 |
| 22.09.2025 | 32,50 | 33,12 | 32,49 | 33,12 | 2,00% | 1.641,00 |
| 19.09.2025 | 32,70 | 32,70 | 32,47 | 32,47 | -0,52% | 90,00 |
| 18.09.2025 | 32,74 | 32,74 | 32,64 | 32,64 | -0,18% | 1.009,00 |
| 17.09.2025 | 32,56 | 32,78 | 32,56 | 32,70 | 0,06% | 357,00 |
| 16.09.2025 | 33,20 | 33,20 | 32,68 | 32,68 | -2,21% | 111,00 |
| 15.09.2025 | 33,18 | 33,42 | 33,16 | 33,42 | 1,18% | 1.652,00 |
| 12.09.2025 | 33,10 | 33,11 | 33,03 | 33,03 | 0,12% | 281,00 |
| 11.09.2025 | 32,96 | 32,99 | 32,96 | 32,99 | -0,69% | 8,00 |
| 05.09.2025 | 33,65 | 33,70 | 33,22 | 33,22 | -0,33% | 147,00 |
| 04.09.2025 | 32,99 | 33,39 | 32,99 | 33,33 | 2,05% | 1.866,00 |
| 03.09.2025 | 32,73 | 32,73 | 32,61 | 32,66 | -0,73% | 2.121,00 |
| 02.09.2025 | 33,12 | 33,12 | 32,90 | 32,90 | -1,85% | 3,00 |
| 01.09.2025 | 33,44 | 33,52 | 33,38 | 33,52 | 0,45% | 987,00 |
| 29.08.2025 | 33,41 | 33,44 | 33,30 | 33,37 | -0,45% | 3.024,00 |
| 28.08.2025 | 33,84 | 33,84 | 33,50 | 33,52 | -0,33% | 4.641,00 |
| 27.08.2025 | 34,02 | 34,02 | 33,63 | 33,63 | -1,32% | 888,00 |
| 26.08.2025 | 33,99 | 34,14 | 33,94 | 34,08 | -0,99% | 2.441,00 |
| 25.08.2025 | 34,41 | 34,52 | 34,40 | 34,42 | -0,35% | 128,00 |
| 22.08.2025 | 34,58 | 34,64 | 34,54 | 34,54 | 0,12% | 3.453,00 |
| 21.08.2025 | 34,45 | 34,72 | 34,43 | 34,50 | 0,20% | 1.090,00 |
| 20.08.2025 | 34,22 | 34,44 | 34,22 | 34,43 | 0,58% | 1.349,00 |
| 19.08.2025 | 34,14 | 34,27 | 34,12 | 34,23 | 0,12% | 921,00 |
| 18.08.2025 | 34,28 | 34,35 | 34,15 | 34,19 | -0,55% | 660,00 |