25,800€
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 25,80 | 25,80 | 25,75 | 25,75 | -0,19% | 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 |
| 04.07.2024 | 24,01 | 24,01 | 23,95 | 23,95 | 0,76% | 80,00 |
| 03.07.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 0,55% | - |
| 02.07.2024 | 23,72 | 23,72 | 23,64 | 23,64 | -1,17% | 310,00 |
| 01.07.2024 | 23,83 | 23,92 | 23,68 | 23,92 | 2,71% | 1.282,00 |
| 28.06.2024 | 23,30 | 23,30 | 23,26 | 23,29 | -0,04% | 490,00 |
| 27.06.2024 | 23,41 | 23,41 | 23,30 | 23,30 | -0,26% | 2.100,00 |
| 26.06.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -0,81% | - |
| 25.06.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,46% | - |
| 24.06.2024 | 23,37 | 23,66 | 23,37 | 23,66 | 1,81% | 2.642,00 |
| 21.06.2024 | 23,28 | 23,28 | 23,24 | 23,24 | -0,43% | 179,00 |
| 20.06.2024 | 23,30 | 23,34 | 23,30 | 23,34 | 1,21% | 1,00 |
| 19.06.2024 | 23,17 | 23,17 | 23,06 | 23,06 | 0,04% | 1.820,00 |
| 18.06.2024 | 23,03 | 23,05 | 22,92 | 23,05 | 1,19% | 5.603,00 |
| 17.06.2024 | 22,73 | 22,84 | 22,64 | 22,78 | 0,84% | 2.988,00 |
| 14.06.2024 | 23,24 | 23,24 | 22,47 | 22,59 | -2,67% | 3.254,00 |
| 13.06.2024 | 23,50 | 23,50 | 23,11 | 23,21 | -1,36% | 10.061,00 |
| 12.06.2024 | 23,35 | 23,53 | 23,35 | 23,53 | 1,25% | 664,00 |
| 11.06.2024 | 23,75 | 23,75 | 23,24 | 23,24 | -1,65% | 2.766,00 |
| 10.06.2024 | 23,65 | 23,74 | 23,55 | 23,63 | -0,71% | 1.140,00 |
| 07.06.2024 | 23,99 | 24,00 | 23,71 | 23,80 | 0,93% | 855,00 |
| 06.06.2024 | 23,70 | 23,70 | 23,58 | 23,58 | -1,13% | 77,00 |
| 05.06.2024 | 23,83 | 23,85 | 23,83 | 23,85 | 0,89% | 527,00 |
| 04.06.2024 | 23,66 | 23,66 | 23,50 | 23,64 | 0,00% | 1.393,00 |
| 03.06.2024 | 23,77 | 23,78 | 23,64 | 23,64 | 0,08% | 1.074,00 |
| 31.05.2024 | 23,60 | 23,66 | 23,60 | 23,62 | 0,60% | 582,00 |
| 30.05.2024 | 23,40 | 23,49 | 23,40 | 23,48 | 0,56% | 1.012,00 |
| 29.05.2024 | 23,48 | 23,48 | 23,28 | 23,35 | -0,85% | 2.649,00 |
| 28.05.2024 | 23,39 | 23,55 | 23,39 | 23,55 | 0,04% | 403,00 |
| 27.05.2024 | 23,38 | 23,54 | 23,34 | 23,54 | 0,68% | 391,00 |
| 24.05.2024 | 23,21 | 23,38 | 23,21 | 23,38 | 0,09% | 822,00 |
| 23.05.2024 | 23,35 | 23,43 | 23,35 | 23,36 | 0,56% | 1.667,00 |
| 22.05.2024 | 23,55 | 23,55 | 23,19 | 23,23 | -1,06% | 2.713,00 |
| 21.05.2024 | 23,14 | 23,48 | 23,02 | 23,48 | -1,51% | 1.035,00 |
| 20.05.2024 | 23,99 | 23,99 | 23,84 | 23,84 | -4,22% | 4.300,00 |
| 17.05.2024 | 24,86 | 24,97 | 24,75 | 24,89 | 0,16% | 325,00 |
| 16.05.2024 | 24,81 | 24,90 | 24,78 | 24,85 | 1,06% | 1.704,00 |
| 15.05.2024 | 24,84 | 24,94 | 24,59 | 24,59 | -0,36% | 441,00 |
| 14.05.2024 | 24,47 | 24,68 | 24,34 | 24,68 | 0,82% | 452,00 |
| 13.05.2024 | 24,46 | 24,50 | 24,40 | 24,48 | 0,33% | 1.400,00 |
| 10.05.2024 | 24,34 | 24,43 | 24,30 | 24,40 | 1,33% | 6.328,00 |
| 09.05.2024 | 23,90 | 24,11 | 23,90 | 24,08 | 0,75% | 260,00 |
| 08.05.2024 | 23,96 | 23,96 | 23,86 | 23,90 | -0,21% | 1.809,00 |
| 07.05.2024 | 23,41 | 23,95 | 23,41 | 23,95 | 2,61% | 1.415,00 |
| 06.05.2024 | 23,08 | 23,34 | 23,08 | 23,34 | 1,43% | 611,00 |
| 03.05.2024 | 23,27 | 23,27 | 23,01 | 23,01 | -0,86% | 70,00 |
| 02.05.2024 | 23,01 | 23,21 | 23,01 | 23,21 | 0,91% | 406,00 |