41,835€
-2,14%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 43,40 | 43,47 | 42,69 | 42,75 | -1,72% | 2.362,00 |
| 29.09.2026 | 43,38 | 43,57 | 43,38 | 43,50 | 0,97% | 23,00 |
| 28.09.2026 | 43,76 | 43,78 | 43,08 | 43,08 | -1,46% | 545,00 |
| 25.09.2026 | 43,74 | 43,78 | 43,52 | 43,72 | 0,88% | 684,00 |
| 24.09.2026 | 43,16 | 43,56 | 43,16 | 43,34 | 0,23% | 487,00 |
| 23.09.2026 | 44,41 | 44,41 | 43,24 | 43,24 | -2,28% | 1.228,00 |
| 22.09.2026 | 45,57 | 45,57 | 44,25 | 44,25 | -3,30% | 2.390,00 |
| 21.09.2026 | 45,33 | 45,89 | 45,33 | 45,76 | 1,04% | 510,00 |
| 18.09.2026 | 45,99 | 45,99 | 44,90 | 45,29 | -1,95% | 18,00 |
| 17.09.2026 | 45,78 | 46,21 | 45,78 | 46,19 | 0,68% | 315,00 |
| 16.09.2026 | 45,81 | 45,88 | 45,64 | 45,88 | 0,53% | 1.103,00 |
| 15.09.2026 | 44,85 | 45,64 | 44,85 | 45,64 | 0,91% | 927,00 |
| 14.09.2026 | 45,18 | 45,47 | 45,18 | 45,23 | 0,29% | 1.713,00 |
| 11.09.2026 | 44,99 | 45,39 | 44,99 | 45,10 | 0,80% | 1.194,00 |
| 10.09.2026 | 44,64 | 44,85 | 44,64 | 44,74 | 0,52% | 283,00 |
| 09.09.2026 | 44,33 | 44,53 | 44,16 | 44,51 | 0,09% | 309,00 |
| 08.09.2026 | 44,90 | 44,90 | 44,22 | 44,47 | -0,89% | 66,00 |
| 07.09.2026 | 44,91 | 44,91 | 44,66 | 44,87 | -0,02% | 2.287,00 |
| 04.09.2026 | 44,51 | 44,88 | 44,51 | 44,88 | 0,31% | 124,00 |
| 03.09.2026 | 44,41 | 44,74 | 44,32 | 44,74 | 1,45% | 144,00 |
| 02.09.2026 | 44,29 | 44,29 | 44,10 | 44,10 | 0,00% | 594,00 |
| 01.09.2026 | 44,66 | 44,66 | 44,10 | 44,10 | -1,10% | 1.243,00 |
| 31.08.2026 | 44,34 | 44,65 | 44,33 | 44,59 | 1,04% | 1.653,00 |
| 28.08.2026 | 44,26 | 44,26 | 44,13 | 44,13 | 0,48% | 167,00 |
| 27.08.2026 | 44,11 | 44,11 | 43,65 | 43,92 | -0,34% | 1.830,00 |
| 26.08.2026 | 43,79 | 44,07 | 43,79 | 44,07 | 0,89% | 73,00 |
| 25.08.2026 | 43,65 | 43,77 | 43,65 | 43,68 | 0,55% | 34,00 |
| 24.08.2026 | 43,01 | 43,44 | 43,01 | 43,44 | 1,00% | 91,00 |
| 21.08.2026 | 43,01 | 43,06 | 42,88 | 43,01 | 0,37% | 734,00 |
| 20.08.2026 | 42,70 | 42,92 | 42,69 | 42,85 | -0,02% | 820,00 |
| 19.08.2026 | 43,51 | 43,51 | 42,86 | 42,86 | -1,40% | 69,00 |
| 18.08.2026 | 43,44 | 43,57 | 43,44 | 43,47 | -0,57% | 579,00 |
| 17.08.2026 | 44,06 | 44,06 | 43,72 | 43,72 | -0,77% | 43,00 |
| 14.08.2026 | 43,76 | 44,20 | 43,76 | 44,06 | 0,39% | 38,00 |
| 13.08.2026 | 44,52 | 44,55 | 43,84 | 43,89 | -1,10% | 341,00 |
| 12.08.2026 | 44,21 | 44,40 | 44,10 | 44,38 | 0,82% | 742,00 |
| 11.08.2026 | 44,13 | 44,13 | 44,02 | 44,02 | -0,74% | 188,00 |
| 10.08.2026 | 44,80 | 44,80 | 44,35 | 44,35 | -1,05% | 326,00 |
| 07.08.2026 | 44,82 | 45,12 | 44,60 | 44,82 | -0,04% | 871,00 |
| 06.08.2026 | 45,34 | 45,34 | 44,84 | 44,84 | 0,45% | 1.712,00 |
| 05.08.2026 | 44,69 | 44,95 | 44,64 | 44,64 | -0,04% | 401,00 |
| 04.08.2026 | 44,48 | 44,71 | 44,48 | 44,66 | 0,74% | 20,00 |
| 03.08.2026 | 44,06 | 44,33 | 44,06 | 44,33 | 0,73% | 2.243,00 |
| 31.07.2026 | 44,08 | 44,22 | 43,90 | 44,01 | 0,00% | 243,00 |
| 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 |