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 |