27,015€
0,24%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 0,26% | 70,00 |
| 21.11.2024 | 26,63 | 26,95 | 26,63 | 26,95 | 0,75% | 503,00 |
| 20.11.2024 | 26,90 | 26,99 | 26,68 | 26,75 | -0,45% | 577,00 |
| 19.11.2024 | 26,82 | 26,87 | 26,82 | 26,87 | -0,52% | 16,00 |
| 18.11.2024 | 26,92 | 27,01 | 26,92 | 27,01 | -0,18% | 1,00 |
| 15.11.2024 | 26,99 | 27,13 | 26,80 | 27,06 | 4,80% | 1.599,00 |
| 14.11.2024 | 25,41 | 25,82 | 25,41 | 25,82 | 1,22% | 202,00 |
| 13.11.2024 | 25,51 | 25,51 | 25,51 | 25,51 | 1,23% | 200,00 |
| 12.11.2024 | 25,36 | 25,43 | 25,20 | 25,20 | -1,29% | 429,00 |
| 11.11.2024 | 25,41 | 25,53 | 25,41 | 25,53 | 1,27% | 116,00 |
| 08.11.2024 | 25,15 | 25,22 | 25,08 | 25,21 | -0,08% | 2.411,00 |
| 07.11.2024 | 25,54 | 25,54 | 25,23 | 25,23 | -0,51% | 132,00 |
| 06.11.2024 | 25,31 | 25,36 | 25,31 | 25,36 | -0,47% | 8,00 |
| 05.11.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,51% | - |
| 04.11.2024 | 25,45 | 25,45 | 25,35 | 25,35 | -1,32% | 8,00 |
| 01.11.2024 | 25,53 | 25,78 | 25,53 | 25,69 | 0,51% | 140,00 |
| 31.10.2024 | 25,48 | 25,56 | 25,36 | 25,56 | -0,54% | 432,00 |
| 30.10.2024 | 25,82 | 25,82 | 25,70 | 25,70 | -1,42% | 239,00 |
| 29.10.2024 | 26,03 | 26,07 | 26,02 | 26,07 | -0,65% | 13,00 |
| 28.10.2024 | 26,07 | 26,24 | 25,95 | 26,24 | 1,08% | 766,00 |
| 25.10.2024 | 26,00 | 26,12 | 25,96 | 25,96 | -0,57% | 500,00 |
| 24.10.2024 | 26,20 | 26,21 | 26,11 | 26,11 | -0,46% | 510,00 |
| 23.10.2024 | 26,25 | 26,26 | 26,16 | 26,23 | -1,94% | 760,00 |
| 21.10.2024 | 26,98 | 26,98 | 26,75 | 26,75 | -0,89% | 304,00 |
| 18.10.2024 | 26,84 | 27,04 | 26,84 | 26,99 | 0,41% | 313,00 |
| 17.10.2024 | 26,86 | 26,90 | 26,78 | 26,88 | 0,64% | 2.050,00 |
| 16.10.2024 | 26,66 | 26,71 | 26,47 | 26,71 | -0,15% | 8.712,00 |
| 15.10.2024 | 26,76 | 26,80 | 26,73 | 26,75 | 0,34% | 249,00 |
| 14.10.2024 | 26,34 | 26,66 | 26,33 | 26,66 | 1,91% | 1.904,00 |
| 11.10.2024 | 26,06 | 26,19 | 26,00 | 26,16 | 0,65% | 2.184,00 |
| 10.10.2024 | 25,88 | 26,02 | 25,88 | 25,99 | 1,68% | 567,00 |
| 09.10.2024 | 25,40 | 25,56 | 25,40 | 25,56 | 0,39% | 200,00 |
| 08.10.2024 | 25,26 | 25,46 | 25,26 | 25,46 | -0,16% | 40,00 |
| 07.10.2024 | 25,56 | 25,56 | 25,41 | 25,50 | 0,08% | 6.048,00 |
| 04.10.2024 | 25,34 | 25,48 | 25,34 | 25,48 | 1,27% | 900,00 |
| 03.10.2024 | 25,51 | 25,53 | 25,16 | 25,16 | -2,40% | 1.880,00 |
| 02.10.2024 | 25,89 | 25,89 | 25,78 | 25,78 | -0,42% | 1.003,00 |
| 01.10.2024 | 26,07 | 26,10 | 25,82 | 25,89 | -0,23% | 229,00 |
| 30.09.2024 | 25,99 | 25,99 | 25,91 | 25,95 | -0,69% | 2.252,00 |
| 27.09.2024 | 25,94 | 26,13 | 25,94 | 26,13 | 0,69% | 23,00 |
| 26.09.2024 | 25,99 | 25,99 | 25,76 | 25,95 | 0,08% | 410,00 |
| 25.09.2024 | 25,86 | 25,96 | 25,86 | 25,93 | -0,19% | 1.469,00 |
| 24.09.2024 | 26,05 | 26,20 | 25,90 | 25,98 | -0,04% | 603,00 |
| 23.09.2024 | 25,85 | 26,00 | 25,72 | 25,99 | 0,46% | 117,00 |
| 20.09.2024 | 26,04 | 26,21 | 25,87 | 25,87 | -0,08% | 1.645,00 |
| 19.09.2024 | 26,01 | 26,07 | 25,83 | 25,89 | 0,35% | 2.750,00 |
| 18.09.2024 | 25,80 | 25,80 | 25,75 | 25,80 | 0,00% | 186,00 |
| 17.09.2024 | 26,02 | 26,02 | 25,80 | 25,80 | -0,73% | 165,00 |
| 16.09.2024 | 25,30 | 25,99 | 25,30 | 25,99 | 3,26% | 1.133,00 |
| 13.09.2024 | 25,09 | 25,24 | 25,07 | 25,17 | 1,00% | 583,00 |
| 12.09.2024 | 25,12 | 25,12 | 24,92 | 24,92 | -0,20% | 391,00 |
| 11.09.2024 | 24,85 | 25,05 | 24,85 | 24,97 | -0,04% | 360,00 |
| 10.09.2024 | 25,24 | 25,24 | 24,98 | 24,98 | -1,23% | 85,00 |
| 09.09.2024 | 25,07 | 25,32 | 25,07 | 25,29 | 1,20% | 10.829,00 |
| 06.09.2024 | 24,90 | 24,99 | 24,81 | 24,99 | 0,08% | 147,00 |
| 05.09.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 1,01% | - |
| 04.09.2024 | 24,67 | 24,86 | 24,67 | 24,72 | -0,56% | 1.301,00 |
| 03.09.2024 | 25,01 | 25,01 | 24,83 | 24,86 | -0,56% | 1.422,00 |
| 02.09.2024 | 24,95 | 25,00 | 24,92 | 25,00 | 0,52% | 710,00 |
| 30.08.2024 | 24,86 | 24,94 | 24,85 | 24,87 | 0,08% | 1.683,00 |
| 29.08.2024 | 24,58 | 24,85 | 24,58 | 24,85 | 1,18% | 249,00 |
| 28.08.2024 | 24,31 | 24,61 | 24,31 | 24,56 | 1,07% | 843,00 |
| 27.08.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,08% | - |
| 26.08.2024 | 24,06 | 24,06 | 23,94 | 24,04 | 0,04% | 5.474,00 |
| 23.08.2024 | 23,87 | 24,03 | 23,87 | 24,03 | 1,01% | 56,00 |
| 22.08.2024 | 23,87 | 23,87 | 23,79 | 23,79 | 0,38% | 17,00 |
| 21.08.2024 | 23,74 | 23,74 | 23,70 | 23,70 | 0,38% | 220,00 |
| 20.08.2024 | 23,71 | 23,71 | 23,61 | 23,61 | 0,64% | 450,00 |
| 19.08.2024 | 23,27 | 23,52 | 23,27 | 23,46 | 0,95% | 311,00 |
| 16.08.2024 | 23,20 | 23,27 | 23,20 | 23,24 | 2,15% | 160,00 |
| 15.08.2024 | 23,26 | 23,26 | 22,72 | 22,75 | 0,31% | 198,00 |
| 14.08.2024 | 22,70 | 22,70 | 22,68 | 22,68 | 0,98% | 3,00 |
| 13.08.2024 | 22,33 | 22,46 | 22,33 | 22,46 | 0,04% | 153,00 |
| 12.08.2024 | 22,25 | 22,45 | 22,25 | 22,45 | 1,31% | 60,00 |
| 09.08.2024 | 22,08 | 22,22 | 22,00 | 22,16 | -1,90% | 3.248,00 |
| 08.08.2024 | 22,54 | 22,59 | 22,54 | 22,59 | 1,21% | 133,00 |
| 07.08.2024 | 22,02 | 22,41 | 22,02 | 22,32 | 1,87% | 1.350,00 |
| 06.08.2024 | 22,19 | 22,19 | 21,91 | 21,91 | -0,59% | 452,00 |
| 05.08.2024 | 21,93 | 22,17 | 21,79 | 22,04 | -3,08% | 1.896,00 |
| 02.08.2024 | 22,89 | 23,00 | 22,64 | 22,74 | -2,99% | 719,00 |
| 01.08.2024 | 23,87 | 23,87 | 23,44 | 23,44 | -2,05% | 124,00 |
| 31.07.2024 | 24,13 | 24,13 | 23,91 | 23,93 | -0,79% | 92,00 |
| 30.07.2024 | 23,92 | 24,12 | 23,92 | 24,12 | 1,52% | 723,00 |
| 29.07.2024 | 23,86 | 23,86 | 23,76 | 23,76 | -0,21% | 2.647,00 |
| 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 |