33,050€
-0,21%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 34,93 | 35,00 | 34,38 | 34,38 | 0,64% | 2.237,00 |
| 14.08.2025 | 33,92 | 34,22 | 33,90 | 34,16 | 2,00% | 3.975,00 |
| 13.08.2025 | 33,47 | 33,61 | 33,40 | 33,49 | 0,57% | 195,00 |
| 12.08.2025 | 33,78 | 33,81 | 33,25 | 33,30 | -0,54% | 1.240,00 |
| 11.08.2025 | 33,51 | 33,54 | 33,48 | 33,48 | 0,48% | 90,00 |
| 08.08.2025 | 33,19 | 33,54 | 33,16 | 33,32 | -0,72% | 109,00 |
| 07.08.2025 | 33,48 | 33,87 | 33,41 | 33,56 | 0,84% | 921,00 |
| 06.08.2025 | 32,70 | 33,28 | 32,64 | 33,28 | 2,31% | 444,00 |
| 05.08.2025 | 32,49 | 32,53 | 32,33 | 32,53 | 0,25% | 44,00 |
| 04.08.2025 | 32,23 | 32,45 | 32,23 | 32,45 | 1,47% | 66,00 |
| 01.08.2025 | 32,43 | 32,43 | 31,95 | 31,98 | -2,32% | 126,00 |
| 31.07.2025 | 32,73 | 32,78 | 32,70 | 32,74 | -0,27% | 5.000,00 |
| 30.07.2025 | 32,61 | 32,83 | 32,61 | 32,83 | 2,02% | 157,00 |
| 29.07.2025 | 32,32 | 32,45 | 32,18 | 32,18 | 0,94% | 1.745,00 |
| 28.07.2025 | 32,25 | 32,30 | 31,88 | 31,88 | 0,13% | 258,00 |
| 25.07.2025 | 31,93 | 32,01 | 31,84 | 31,84 | -0,87% | 183,00 |
| 24.07.2025 | 32,07 | 32,12 | 31,99 | 32,12 | 0,22% | 535,00 |
| 23.07.2025 | 31,81 | 32,05 | 31,81 | 32,05 | 1,65% | 16,00 |
| 22.07.2025 | 31,56 | 31,65 | 31,48 | 31,53 | -0,54% | 59,00 |
| 21.07.2025 | 31,64 | 31,70 | 31,64 | 31,70 | -0,06% | 119,00 |
| 18.07.2025 | 31,58 | 31,81 | 31,50 | 31,72 | 0,99% | 839,00 |
| 17.07.2025 | 31,07 | 31,41 | 31,07 | 31,41 | 1,32% | 396,00 |
| 16.07.2025 | 31,05 | 31,05 | 31,00 | 31,00 | -0,32% | 781,00 |
| 15.07.2025 | 31,41 | 31,41 | 31,10 | 31,10 | -0,89% | 424,00 |
| 14.07.2025 | 30,97 | 31,38 | 30,97 | 31,38 | 0,77% | 1.063,00 |
| 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 |