Assicurazioni Generali S.p.A.
[WKN: 850312 | ISIN: IT0000062072]
Aktienkurse
18,845€ -0,58%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid: Ask:

Aktienkurse zur Assicurazioni Generali S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.12.2023 18,82 18,87 18,77 18,87 -0,47% 12.552,00
01.12.2023 19,06 19,06 18,96 18,96 -0,24% 2.144,00
30.11.2023 18,87 19,00 18,87 19,00 0,11% 275,00
29.11.2023 18,98 18,98 18,98 18,98 -0,13% -
28.11.2023 19,01 19,01 19,01 19,01 -0,16% -
27.11.2023 19,11 19,11 19,01 19,04 -0,18% 460,00
24.11.2023 18,91 19,07 18,91 19,07 0,87% 210,00
23.11.2023 18,85 18,91 18,80 18,91 0,05% 745,00
22.11.2023 18,90 18,92 18,90 18,90 -0,74% 6.034,00
21.11.2023 19,20 19,20 19,04 19,04 -0,99% 261,00
20.11.2023 19,18 19,23 19,18 19,23 -1,21% 760,00
17.11.2023 19,19 19,46 19,19 19,46 -0,66% 11.183,00
16.11.2023 19,71 19,71 19,58 19,59 -0,31% 541,00
15.11.2023 19,54 19,65 19,54 19,65 0,23% 82,00
14.11.2023 19,52 19,61 19,52 19,61 1,11% 500,00
13.11.2023 19,21 19,39 19,21 19,39 1,49% 208,00
10.11.2023 19,08 19,11 19,08 19,11 0,71% 267,00
09.11.2023 18,79 18,97 18,79 18,97 0,61% 6,00
08.11.2023 18,86 18,86 18,86 18,86 0,16% -
07.11.2023 18,85 18,92 18,83 18,83 -0,37% 164,00
06.11.2023 19,01 19,01 18,84 18,90 -0,66% 796,00
03.11.2023 19,02 19,02 19,02 19,02 -0,13% -
02.11.2023 18,99 19,05 18,99 19,05 0,69% 15,00
01.11.2023 18,80 19,00 18,80 18,92 0,91% 531,00
31.10.2023 18,75 18,75 18,75 18,75 1,02% -
30.10.2023 18,54 18,56 18,54 18,56 0,76% 200,00
27.10.2023 18,46 18,46 18,42 18,42 -0,30% 10,00
26.10.2023 18,30 18,52 18,30 18,47 0,49% 1.080,00
25.10.2023 18,39 18,39 18,38 18,38 -0,05% 210,00
24.10.2023 18,39 18,39 18,39 18,39 0,68% -
23.10.2023 18,11 18,27 18,08 18,27 0,58% 561,00
20.10.2023 18,11 18,16 18,08 18,16 -2,31% 810,00
19.10.2023 18,81 18,81 18,59 18,59 -2,00% 100,00
18.10.2023 19,16 19,16 18,97 18,97 -0,97% 10,00
17.10.2023 19,05 19,16 19,05 19,16 -0,08% 10,00
16.10.2023 19,19 19,19 19,17 19,17 0,42% 13,00
13.10.2023 19,09 19,09 19,09 19,09 -0,70% -
12.10.2023 19,23 19,23 19,23 19,23 0,97% -
11.10.2023 18,95 19,04 18,94 19,04 -0,03% 1.460,00
10.10.2023 19,18 19,18 19,04 19,05 2,59% 80,00
09.10.2023 18,56 18,57 18,55 18,57 -1,01% 110,00
06.10.2023 18,68 18,76 18,67 18,76 0,81% 101,00
05.10.2023 18,48 18,61 18,48 18,61 -0,83% 1.200,00
04.10.2023 18,90 18,90 18,67 18,76 -1,16% 370,00
03.10.2023 19,00 19,00 18,96 18,98 -0,50% 952,00
02.10.2023 19,47 19,47 19,08 19,08 -1,52% 998,00
29.09.2023 19,49 19,49 19,37 19,37 -0,41% 107,00
28.09.2023 19,44 19,45 19,36 19,45 0,49% 218,00
27.09.2023 19,31 19,36 19,30 19,36 -1,02% 694,00
26.09.2023 19,52 19,56 19,42 19,56 0,28% 16.085,00
25.09.2023 19,44 19,50 19,40 19,50 -0,91% 4.856,00
22.09.2023 19,68 19,68 19,68 19,68 -0,78% -
21.09.2023 19,91 19,91 19,76 19,84 -0,87% 186,00
20.09.2023 19,95 20,01 19,85 20,01 0,48% 2.305,00
19.09.2023 19,92 20,00 19,89 19,92 1,27% 761,00
18.09.2023 19,93 19,93 19,67 19,67 -0,81% 149,00
15.09.2023 19,90 20,05 19,81 19,83 0,10% 4.889,00
14.09.2023 19,46 19,81 19,46 19,81 1,56% 558,00
13.09.2023 19,50 19,50 19,50 19,50 0,13% -
12.09.2023 19,50 19,56 19,41 19,48 0,65% 1.593,00
11.09.2023 19,21 19,35 19,21 19,35 1,36% 532,00
08.09.2023 19,11 19,11 18,91 19,09 0,37% 2.090,00
07.09.2023 19,10 19,10 19,02 19,02 1,30% 1.100,00
06.09.2023 18,90 18,96 18,78 18,78 -0,74% 2.240,00
05.09.2023 18,98 18,99 18,92 18,92 -0,53% 693,00
04.09.2023 19,09 19,09 19,00 19,02 -0,21% 403,00
01.09.2023 19,10 19,10 19,00 19,06 -0,42% 378,00
31.08.2023 19,23 19,23 19,14 19,14 -0,18% 240,00
30.08.2023 19,17 19,17 19,17 19,17 0,63% -
29.08.2023 18,84 19,15 18,84 19,05 1,46% 763,00
28.08.2023 18,78 18,78 18,78 18,78 0,86% -
25.08.2023 18,62 18,62 18,62 18,62 0,51% -
24.08.2023 18,52 18,52 18,52 18,52 -0,13% -
23.08.2023 18,68 18,68 18,55 18,55 0,24% 500,00
22.08.2023 18,43 18,52 18,43 18,50 0,41% 90,00
21.08.2023 18,46 18,54 18,43 18,43 0,14% 2.087,00
18.08.2023 18,28 18,40 18,28 18,40 -1,89% 344,00
17.08.2023 18,61 18,76 18,61 18,76 1,11% 108,00
16.08.2023 18,55 18,55 18,55 18,55 -0,93% -
15.08.2023 18,80 18,80 18,73 18,73 0,46% 6,00
14.08.2023 18,62 18,64 18,60 18,64 0,95% 356,00
11.08.2023 18,32 18,47 18,32 18,47 0,49% 180,00
10.08.2023 18,48 18,48 18,38 18,38 -0,38% 600,00
09.08.2023 18,69 18,69 18,45 18,45 -1,18% 1.005,00
08.08.2023 18,70 18,70 18,67 18,67 -0,67% 1.305,00
07.08.2023 18,70 18,79 18,70 18,79 0,19% 5.043,00
04.08.2023 18,76 18,76 18,65 18,76 0,27% 1.742,00
03.08.2023 18,84 18,84 18,64 18,71 -0,13% 440,00
02.08.2023 18,87 18,91 18,73 18,73 -2,14% 3.755,00
01.08.2023 19,38 19,38 19,14 19,14 -1,19% 5.326,00
31.07.2023 19,29 19,37 19,27 19,37 0,52% 761,00
28.07.2023 19,27 19,27 19,27 19,27 0,08% 5,00
27.07.2023 19,10 19,26 19,05 19,26 1,10% 765,00
26.07.2023 19,02 19,05 18,89 19,05 -0,08% 400,00
25.07.2023 19,06 19,06 19,06 19,06 -0,21% -
24.07.2023 19,10 19,10 19,10 19,10 0,05% -
21.07.2023 19,03 19,09 19,03 19,09 0,53% 1,00
20.07.2023 19,00 19,00 18,99 18,99 1,17% 256,00
19.07.2023 18,92 18,92 18,77 18,77 -0,69% 1.010,00
18.07.2023 18,82 18,90 18,79 18,90 0,08% 400,00