43,960€
-0,11%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 43,67 | 44,01 | 43,64 | 44,01 | 0,66% | 1.636,00 |
| 29.07.2026 | 43,91 | 43,91 | 43,45 | 43,72 | -0,16% | 393,00 |
| 28.07.2026 | 43,60 | 43,79 | 43,60 | 43,79 | 0,48% | 371,00 |
| 27.07.2026 | 43,29 | 43,58 | 43,25 | 43,58 | 1,56% | 212,00 |
| 24.07.2026 | 42,79 | 42,91 | 42,79 | 42,91 | 0,70% | 86,00 |
| 23.07.2026 | 42,56 | 42,80 | 42,50 | 42,61 | -0,35% | 1.605,00 |
| 22.07.2026 | 42,09 | 42,76 | 42,09 | 42,76 | 0,99% | 74,00 |
| 21.07.2026 | 42,36 | 42,36 | 42,20 | 42,34 | -0,12% | 227,00 |
| 20.07.2026 | 42,07 | 42,39 | 42,07 | 42,39 | 0,33% | 284,00 |
| 17.07.2026 | 41,93 | 42,25 | 41,90 | 42,25 | 2,45% | 1.588,00 |
| 16.07.2026 | 41,15 | 41,24 | 41,15 | 41,24 | 0,17% | 73,00 |
| 15.07.2026 | 41,56 | 41,56 | 41,07 | 41,17 | -1,77% | 331,00 |
| 14.07.2026 | 41,92 | 42,00 | 41,85 | 41,91 | -0,83% | 303,00 |
| 13.07.2026 | 42,09 | 42,26 | 42,09 | 42,26 | 0,50% | 339,00 |
| 10.07.2026 | 42,04 | 42,10 | 42,04 | 42,05 | -0,36% | 442,00 |
| 09.07.2026 | 42,10 | 42,20 | 41,99 | 42,20 | 0,33% | 5.552,00 |
| 08.07.2026 | 42,22 | 42,34 | 42,06 | 42,06 | -0,97% | 217,00 |
| 07.07.2026 | 42,87 | 42,87 | 42,47 | 42,47 | -1,12% | 35,00 |
| 06.07.2026 | 43,02 | 43,02 | 42,95 | 42,95 | 0,14% | 140,00 |
| 03.07.2026 | 42,89 | 42,89 | 42,89 | 42,89 | 0,68% | - |
| 02.07.2026 | 42,42 | 42,85 | 42,42 | 42,60 | 0,71% | 577,00 |
| 01.07.2026 | 42,38 | 42,49 | 42,30 | 42,30 | -0,70% | 2.099,00 |
| 30.06.2026 | 42,06 | 42,60 | 42,06 | 42,60 | 1,69% | 927,00 |
| 29.06.2026 | 42,42 | 42,45 | 41,89 | 41,89 | -1,44% | 985,00 |
| 26.06.2026 | 42,70 | 42,70 | 42,50 | 42,50 | -0,91% | 165,00 |
| 25.06.2026 | 42,56 | 42,89 | 42,56 | 42,89 | 0,82% | 1.240,00 |
| 24.06.2026 | 42,42 | 42,54 | 42,30 | 42,54 | 0,19% | 1.302,00 |
| 23.06.2026 | 42,60 | 42,60 | 42,45 | 42,46 | -0,84% | 130,00 |
| 22.06.2026 | 42,60 | 42,82 | 42,60 | 42,82 | 0,63% | 826,00 |
| 19.06.2026 | 42,20 | 42,83 | 42,20 | 42,55 | 0,47% | 2.160,00 |
| 18.06.2026 | 43,34 | 43,34 | 42,35 | 42,35 | -0,40% | 425,00 |
| 17.06.2026 | 42,44 | 42,52 | 42,33 | 42,52 | -0,30% | 599,00 |
| 16.06.2026 | 42,12 | 42,77 | 42,12 | 42,65 | 1,79% | 1.523,00 |
| 15.06.2026 | 41,94 | 42,16 | 41,79 | 41,90 | 1,72% | 982,00 |
| 12.06.2026 | 41,08 | 41,47 | 41,08 | 41,19 | 1,13% | 3.205,00 |
| 11.06.2026 | 41,05 | 41,29 | 40,73 | 40,73 | -0,80% | 1.551,00 |
| 10.06.2026 | 40,88 | 41,06 | 40,46 | 41,06 | 0,34% | 332,00 |
| 09.06.2026 | 40,55 | 41,10 | 40,55 | 40,92 | 2,58% | 228,00 |
| 08.06.2026 | 39,71 | 39,89 | 39,31 | 39,89 | 2,78% | 2.238,00 |
| 05.06.2026 | 38,65 | 38,81 | 38,62 | 38,81 | 0,21% | 245,00 |
| 04.06.2026 | 38,60 | 38,78 | 38,60 | 38,73 | -0,33% | 341,00 |
| 03.06.2026 | 38,95 | 39,01 | 38,74 | 38,86 | -0,64% | 1.195,00 |
| 02.06.2026 | 38,45 | 39,11 | 38,45 | 39,11 | 1,90% | 2.542,00 |
| 01.06.2026 | 38,78 | 38,78 | 38,23 | 38,38 | -0,80% | 803,00 |
| 29.05.2026 | 38,30 | 38,69 | 38,30 | 38,69 | 0,91% | 380,00 |
| 28.05.2026 | 38,29 | 38,34 | 38,09 | 38,34 | -0,98% | 561,00 |
| 27.05.2026 | 38,82 | 38,82 | 38,72 | 38,72 | 0,16% | 1.065,00 |
| 26.05.2026 | 38,90 | 38,90 | 38,66 | 38,66 | -1,18% | 51,00 |
| 25.05.2026 | 39,26 | 39,26 | 38,69 | 39,12 | 0,46% | 2.768,00 |
| 22.05.2026 | 38,63 | 38,94 | 38,59 | 38,94 | 0,88% | 29,00 |
| 21.05.2026 | 38,57 | 38,60 | 38,15 | 38,60 | 2,71% | 1.682,00 |
| 20.05.2026 | 37,14 | 37,70 | 37,14 | 37,58 | 0,54% | 572,00 |
| 19.05.2026 | 37,71 | 37,71 | 37,38 | 37,38 | 0,24% | 9,00 |
| 18.05.2026 | 36,90 | 37,29 | 36,90 | 37,29 | -3,49% | 283,00 |
| 15.05.2026 | 38,80 | 38,80 | 38,54 | 38,64 | -1,78% | 237,00 |
| 14.05.2026 | 38,98 | 39,37 | 38,98 | 39,34 | 1,18% | 255,00 |
| 13.05.2026 | 39,16 | 39,20 | 38,66 | 38,88 | 0,36% | 1.474,00 |
| 12.05.2026 | 38,98 | 39,05 | 38,71 | 38,74 | -1,75% | 390,00 |
| 11.05.2026 | 38,82 | 39,43 | 38,82 | 39,43 | 1,26% | 1.249,00 |
| 08.05.2026 | 39,49 | 39,49 | 38,66 | 38,94 | -0,10% | 865,00 |
| 07.05.2026 | 39,10 | 39,29 | 38,89 | 38,98 | -0,26% | 502,00 |
| 06.05.2026 | 38,59 | 39,24 | 38,59 | 39,08 | 2,14% | 1.511,00 |
| 05.05.2026 | 37,38 | 38,26 | 37,32 | 38,26 | 2,27% | 406,00 |
| 04.05.2026 | 38,09 | 38,09 | 37,41 | 37,41 | -1,81% | 257,00 |
| 30.04.2026 | 37,49 | 38,10 | 37,49 | 38,10 | 0,47% | 251,00 |
| 29.04.2026 | 38,32 | 38,32 | 37,80 | 37,92 | -1,15% | 322,00 |
| 28.04.2026 | 38,31 | 38,50 | 38,20 | 38,36 | 0,39% | 590,00 |
| 27.04.2026 | 37,92 | 38,21 | 37,90 | 38,21 | 0,82% | 1.217,00 |
| 24.04.2026 | 37,43 | 38,13 | 37,43 | 37,90 | 0,61% | 1.076,00 |
| 23.04.2026 | 37,23 | 37,76 | 37,19 | 37,67 | 0,88% | 1.409,00 |
| 22.04.2026 | 37,87 | 37,87 | 37,34 | 37,34 | -1,43% | 199,00 |
| 21.04.2026 | 37,45 | 37,88 | 37,45 | 37,88 | 1,12% | 579,00 |
| 20.04.2026 | 37,13 | 37,64 | 37,13 | 37,46 | -0,16% | 793,00 |
| 17.04.2026 | 36,98 | 37,61 | 36,98 | 37,52 | 1,79% | 195,00 |
| 16.04.2026 | 36,80 | 37,34 | 36,78 | 36,86 | 0,66% | 738,00 |
| 15.04.2026 | 36,73 | 36,76 | 36,42 | 36,62 | -0,27% | 260,00 |
| 14.04.2026 | 36,29 | 36,72 | 36,20 | 36,72 | 1,72% | 1.507,00 |
| 13.04.2026 | 35,68 | 36,10 | 35,64 | 36,10 | 0,56% | 525,00 |
| 10.04.2026 | 36,29 | 36,29 | 35,90 | 35,90 | -0,94% | 739,00 |
| 09.04.2026 | 36,18 | 36,24 | 36,00 | 36,24 | 0,42% | 292,00 |
| 08.04.2026 | 36,41 | 36,41 | 36,00 | 36,09 | 1,92% | 1.023,00 |
| 07.04.2026 | 36,04 | 36,06 | 35,41 | 35,41 | -1,09% | 1.871,00 |
| 02.04.2026 | 35,10 | 35,80 | 35,10 | 35,80 | 1,07% | 627,00 |
| 01.04.2026 | 35,11 | 35,44 | 35,11 | 35,42 | 2,64% | 3.671,00 |
| 31.03.2026 | 34,57 | 34,62 | 34,51 | 34,51 | 0,91% | 804,00 |
| 30.03.2026 | 33,43 | 34,20 | 33,43 | 34,20 | 2,03% | 2.868,00 |
| 27.03.2026 | 33,76 | 33,76 | 33,52 | 33,52 | -0,71% | 286,00 |
| 26.03.2026 | 33,68 | 33,76 | 33,63 | 33,76 | -0,24% | 807,00 |
| 25.03.2026 | 33,76 | 33,87 | 33,65 | 33,84 | 1,77% | 1.493,00 |
| 24.03.2026 | 33,57 | 33,57 | 32,98 | 33,25 | -0,27% | 237,00 |
| 23.03.2026 | 32,85 | 33,85 | 32,49 | 33,34 | -0,03% | 3.524,00 |
| 20.03.2026 | 34,11 | 34,11 | 33,35 | 33,35 | -1,27% | 74,00 |
| 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 |