18,090€
-0,52%
Echtzeit-Aktienkurs GENERALI
Bid:
Ask:
Aktienkurse zur GENERALI Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.03.2023 | 18,09 | 18,09 | 18,09 | 18,09 | -0,52% | - |
21.03.2023 | 17,84 | 18,19 | 17,84 | 18,19 | 5,45% | 1.491,00 |
20.03.2023 | 17,28 | 17,28 | 17,20 | 17,25 | -2,76% | 215,00 |
17.03.2023 | 17,74 | 17,74 | 17,74 | 17,74 | 1,14% | 50,00 |
16.03.2023 | 17,50 | 17,54 | 17,50 | 17,54 | 0,92% | 500,00 |
15.03.2023 | 18,41 | 18,41 | 17,38 | 17,38 | -5,83% | 1.966,00 |
14.03.2023 | 18,34 | 18,53 | 18,34 | 18,45 | 3,65% | 911,00 |
13.03.2023 | 18,06 | 18,06 | 17,80 | 17,80 | -3,37% | 445,00 |
10.03.2023 | 18,40 | 18,42 | 18,20 | 18,42 | -1,10% | 11.595,00 |
09.03.2023 | 18,63 | 18,63 | 18,63 | 18,63 | -0,98% | - |
08.03.2023 | 18,81 | 18,81 | 18,81 | 18,81 | 0,24% | - |
07.03.2023 | 18,73 | 18,80 | 18,73 | 18,77 | 0,03% | 192,00 |
06.03.2023 | 18,76 | 18,76 | 18,76 | 18,76 | 0,83% | - |
03.03.2023 | 18,63 | 18,63 | 18,61 | 18,61 | 0,43% | 1.000,00 |
02.03.2023 | 18,50 | 18,53 | 18,50 | 18,53 | -0,03% | 3.000,00 |
01.03.2023 | 18,74 | 18,74 | 18,48 | 18,53 | -0,99% | 644,00 |
28.02.2023 | 18,33 | 18,72 | 18,33 | 18,72 | 1,63% | 5.016,00 |
27.02.2023 | 18,29 | 18,47 | 18,29 | 18,42 | 1,46% | 1.406,00 |
24.02.2023 | 18,15 | 18,15 | 18,15 | 18,15 | -0,03% | - |
23.02.2023 | 18,15 | 18,24 | 18,15 | 18,16 | 0,14% | 1.492,00 |
22.02.2023 | 18,28 | 18,28 | 18,01 | 18,13 | -1,20% | 631,00 |
21.02.2023 | 18,29 | 18,41 | 18,25 | 18,35 | -0,08% | 2.801,00 |
20.02.2023 | 18,48 | 18,48 | 18,37 | 18,37 | 0,25% | 51,00 |
17.02.2023 | 18,43 | 18,43 | 18,32 | 18,32 | 0,08% | 1.300,00 |
16.02.2023 | 18,32 | 18,32 | 18,31 | 18,31 | -0,22% | 69,00 |
15.02.2023 | 18,23 | 18,35 | 18,22 | 18,35 | 0,55% | 531,00 |
14.02.2023 | 18,34 | 18,34 | 18,25 | 18,25 | -0,11% | 547,00 |
13.02.2023 | 18,24 | 18,34 | 18,24 | 18,27 | 0,11% | 2.641,00 |
10.02.2023 | 18,25 | 18,25 | 18,25 | 18,25 | 0,14% | 1.000,00 |
09.02.2023 | 18,34 | 18,34 | 18,22 | 18,22 | 0,36% | 4.000,00 |
08.02.2023 | 18,27 | 18,27 | 18,16 | 18,16 | 0,28% | 9.526,00 |
07.02.2023 | 18,07 | 18,11 | 18,01 | 18,11 | -0,03% | 3.382,00 |
06.02.2023 | 17,90 | 18,11 | 17,90 | 18,11 | 0,36% | 2.058,00 |
03.02.2023 | 18,06 | 18,09 | 17,96 | 18,05 | -0,58% | 1.820,00 |
02.02.2023 | 18,20 | 18,20 | 18,10 | 18,15 | -0,19% | 2.048,00 |
01.02.2023 | 17,98 | 18,20 | 17,98 | 18,19 | 1,59% | 1.568,00 |
31.01.2023 | 17,92 | 17,92 | 17,90 | 17,90 | -0,61% | 500,00 |
30.01.2023 | 17,96 | 18,01 | 17,96 | 18,01 | 0,36% | 2.111,00 |
27.01.2023 | 17,94 | 17,95 | 17,94 | 17,95 | 0,22% | 819,00 |
26.01.2023 | 17,92 | 17,92 | 17,91 | 17,91 | 0,25% | 100,00 |
25.01.2023 | 17,86 | 17,86 | 17,86 | 17,86 | -0,31% | - |
24.01.2023 | 17,89 | 17,92 | 17,89 | 17,92 | 0,48% | 600,00 |
23.01.2023 | 18,00 | 18,00 | 17,74 | 17,83 | 0,39% | 6.154,00 |
20.01.2023 | 17,76 | 17,76 | 17,76 | 17,76 | 2,22% | - |
19.01.2023 | 17,38 | 17,38 | 17,38 | 17,38 | -0,80% | - |
18.01.2023 | 17,51 | 17,60 | 17,44 | 17,52 | 0,03% | 5.056,00 |
17.01.2023 | 17,50 | 17,51 | 17,46 | 17,51 | 0,49% | 133,00 |
16.01.2023 | 17,39 | 17,48 | 17,34 | 17,43 | 0,40% | 19.281,00 |
13.01.2023 | 17,38 | 17,45 | 17,36 | 17,36 | -0,17% | 24.086,00 |
12.01.2023 | 17,20 | 17,40 | 17,20 | 17,39 | -0,09% | 3.614,00 |
11.01.2023 | 17,20 | 17,44 | 17,20 | 17,40 | 0,29% | 10.578,00 |
10.01.2023 | 17,30 | 17,35 | 17,30 | 17,35 | 1,20% | 7.816,00 |
09.01.2023 | 17,25 | 17,25 | 17,15 | 17,15 | -0,09% | 3.687,00 |
06.01.2023 | 17,32 | 17,33 | 17,16 | 17,16 | -0,98% | 639,00 |
05.01.2023 | 17,30 | 17,33 | 17,20 | 17,33 | 0,00% | 700,00 |
04.01.2023 | 17,15 | 17,33 | 17,14 | 17,33 | 2,54% | 4.972,00 |
03.01.2023 | 16,83 | 16,90 | 16,83 | 16,90 | 1,62% | 166,00 |
02.01.2023 | 16,63 | 16,63 | 16,63 | 16,63 | -0,60% | 150,00 |
30.12.2022 | 16,73 | 16,73 | 16,73 | 16,73 | -0,36% | - |
29.12.2022 | 16,65 | 16,80 | 16,65 | 16,79 | -0,30% | 1.350,00 |
28.12.2022 | 16,79 | 16,84 | 16,73 | 16,84 | -0,47% | 69,00 |
27.12.2022 | 16,84 | 16,92 | 16,69 | 16,92 | 0,18% | 4.734,00 |
23.12.2022 | 16,86 | 16,89 | 16,86 | 16,89 | 0,00% | 5,00 |
22.12.2022 | 16,95 | 16,95 | 16,89 | 16,89 | -1,75% | 81,00 |
21.12.2022 | 17,19 | 17,19 | 17,19 | 17,19 | 2,63% | - |
20.12.2022 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
19.12.2022 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
16.12.2022 | 16,65 | 16,75 | 16,49 | 16,75 | 4,69% | 950,00 |
15.12.2022 | 17,00 | 17,00 | 16,00 | 16,00 | -7,25% | 3.617,00 |
14.12.2022 | 17,32 | 17,32 | 17,25 | 17,25 | -1,00% | 100,00 |
13.12.2022 | 17,43 | 17,50 | 17,43 | 17,43 | 0,00% | 1.555,00 |
12.12.2022 | 17,43 | 17,43 | 17,43 | 17,43 | 1,01% | - |
09.12.2022 | 17,30 | 17,30 | 17,25 | 17,25 | 0,29% | 200,00 |
08.12.2022 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 189,00 |
07.12.2022 | 17,28 | 17,42 | 17,20 | 17,20 | -0,32% | 3.711,00 |
06.12.2022 | 17,18 | 17,40 | 17,18 | 17,26 | -0,26% | 1.500,00 |
05.12.2022 | 17,22 | 17,36 | 17,22 | 17,30 | 0,29% | 7.400,00 |
02.12.2022 | 17,23 | 17,27 | 17,20 | 17,25 | 1,50% | 16.354,00 |
01.12.2022 | 17,14 | 17,22 | 17,00 | 17,00 | 1,34% | 1.850,00 |
30.11.2022 | 16,99 | 17,00 | 16,77 | 16,77 | -2,36% | 562,00 |
29.11.2022 | 16,70 | 17,18 | 16,70 | 17,18 | 2,54% | 1.100,00 |
28.11.2022 | 16,82 | 16,82 | 16,75 | 16,75 | -1,00% | 2.300,00 |
25.11.2022 | 16,95 | 16,95 | 16,92 | 16,92 | -0,73% | 600,00 |
24.11.2022 | 16,95 | 17,07 | 16,90 | 17,05 | -0,61% | 13.943,00 |
23.11.2022 | 17,00 | 17,15 | 16,81 | 17,15 | 0,88% | 5.327,00 |
22.11.2022 | 17,15 | 17,15 | 16,96 | 17,00 | -0,87% | 1.818,00 |
21.11.2022 | 17,23 | 17,23 | 17,15 | 17,15 | -2,14% | 1.708,00 |
18.11.2022 | 17,22 | 17,53 | 17,20 | 17,53 | 2,64% | 2.300,00 |
17.11.2022 | 17,00 | 17,08 | 16,95 | 17,08 | -2,01% | 2.267,00 |
16.11.2022 | 17,06 | 17,43 | 17,06 | 17,43 | 1,07% | 405,00 |
15.11.2022 | 17,24 | 17,24 | 17,24 | 17,24 | 1,86% | 520,00 |
14.11.2022 | 17,02 | 17,02 | 16,93 | 16,93 | 0,00% | 395,00 |
11.11.2022 | 17,03 | 17,03 | 16,93 | 16,93 | -1,17% | 553,00 |
10.11.2022 | 16,55 | 17,13 | 16,35 | 17,13 | 5,06% | 5.777,00 |
09.11.2022 | 16,27 | 16,30 | 16,20 | 16,30 | 0,22% | 6.421,00 |
08.11.2022 | 16,03 | 16,27 | 16,03 | 16,27 | 1,37% | 5.947,00 |
07.11.2022 | 15,80 | 16,05 | 15,80 | 16,05 | 2,39% | 1.740,00 |
04.11.2022 | 15,54 | 15,67 | 15,54 | 15,67 | 2,75% | 2.815,00 |
03.11.2022 | 15,19 | 15,25 | 15,19 | 15,25 | -0,26% | 1.170,00 |
02.11.2022 | 15,38 | 15,38 | 15,29 | 15,29 | -0,75% | 1.238,00 |