23,495€
-0,40%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,59 | 23,62 | 23,59 | 23,62 | 0,13% | 400,00 |
27.03.2024 | 23,44 | 23,59 | 23,44 | 23,59 | 0,38% | 462,00 |
26.03.2024 | 23,38 | 23,50 | 23,38 | 23,50 | 0,26% | 330,00 |
25.03.2024 | 23,03 | 23,44 | 23,03 | 23,44 | 1,21% | 2.090,00 |
22.03.2024 | 22,92 | 23,16 | 22,92 | 23,16 | 0,35% | 8.882,00 |
21.03.2024 | 23,31 | 23,31 | 23,08 | 23,08 | 0,70% | 450,00 |
20.03.2024 | 22,68 | 22,92 | 22,68 | 22,92 | 0,04% | 2.350,00 |
19.03.2024 | 22,56 | 22,91 | 22,56 | 22,91 | -0,39% | 400,00 |
18.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,79% | 250,00 |
15.03.2024 | 22,47 | 22,82 | 22,47 | 22,82 | 1,11% | 500,00 |
14.03.2024 | 22,58 | 22,58 | 22,57 | 22,57 | -0,31% | 53,00 |
13.03.2024 | 22,31 | 22,64 | 22,31 | 22,64 | 1,07% | 178,00 |
12.03.2024 | 23,30 | 23,30 | 22,40 | 22,40 | 0,81% | 4.362,00 |
11.03.2024 | 22,00 | 22,30 | 22,00 | 22,22 | 0,18% | 2.450,00 |
08.03.2024 | 21,98 | 22,18 | 21,98 | 22,18 | 0,50% | 450,00 |
07.03.2024 | 22,07 | 22,07 | 22,07 | 22,07 | 0,55% | - |
06.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,05% | - |
05.03.2024 | 21,73 | 21,96 | 21,73 | 21,96 | -0,18% | 142,00 |
04.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 91,00 |
01.03.2024 | 21,85 | 22,00 | 21,85 | 22,00 | 0,23% | 100,00 |
29.02.2024 | 21,75 | 21,95 | 21,75 | 21,95 | 0,23% | 110,00 |
28.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,09% | - |
27.02.2024 | 21,98 | 21,98 | 21,92 | 21,92 | -1,17% | 400,00 |
26.02.2024 | 21,98 | 22,18 | 21,98 | 22,18 | 0,05% | 301,00 |
23.02.2024 | 21,26 | 22,20 | 21,26 | 22,17 | 3,60% | 667,00 |
22.02.2024 | 21,06 | 21,40 | 21,06 | 21,40 | 1,37% | 111,00 |
21.02.2024 | 20,79 | 21,11 | 20,79 | 21,11 | 2,53% | 98,00 |
20.02.2024 | 20,59 | 20,59 | 20,59 | 20,59 | -1,86% | - |
19.02.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 1,65% | 500,00 |
16.02.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 1,03% | - |
15.02.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -0,49% | - |
14.02.2024 | 20,40 | 20,53 | 20,40 | 20,53 | 0,10% | 3.454,00 |
13.02.2024 | 20,36 | 20,51 | 20,36 | 20,51 | 0,64% | 525,00 |
12.02.2024 | 20,60 | 20,60 | 20,38 | 20,38 | -0,24% | 765,00 |
09.02.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -1,21% | - |
08.02.2024 | 20,41 | 20,68 | 20,41 | 20,68 | 0,73% | 185,00 |
07.02.2024 | 20,63 | 20,63 | 20,53 | 20,53 | -0,53% | 35,00 |
06.02.2024 | 20,49 | 20,64 | 20,49 | 20,64 | 0,05% | 50,00 |
05.02.2024 | 20,63 | 20,63 | 20,63 | 20,63 | 0,73% | - |
02.02.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,29% | - |
01.02.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 0,15% | - |
31.01.2024 | 20,39 | 20,39 | 20,39 | 20,39 | 0,05% | - |
30.01.2024 | 20,55 | 20,55 | 20,38 | 20,38 | -0,68% | 1.250,00 |
29.01.2024 | 20,25 | 20,52 | 20,25 | 20,52 | 0,29% | 60,00 |
26.01.2024 | 20,17 | 20,46 | 20,17 | 20,46 | 0,64% | 100,00 |
25.01.2024 | 20,24 | 20,33 | 20,24 | 20,33 | -0,68% | 150,00 |
24.01.2024 | 20,37 | 20,47 | 20,37 | 20,47 | 0,49% | 100,00 |
23.01.2024 | 20,39 | 20,39 | 20,37 | 20,37 | -0,39% | 25,00 |
22.01.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,24% | - |
19.01.2024 | 20,29 | 20,50 | 20,29 | 20,50 | 0,54% | 330,00 |
18.01.2024 | 19,92 | 20,39 | 19,92 | 20,39 | 3,61% | 165,00 |
17.01.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -1,75% | - |
16.01.2024 | 19,54 | 20,03 | 19,54 | 20,03 | 1,14% | 1.250,00 |
15.01.2024 | 19,78 | 19,81 | 19,78 | 19,81 | 0,20% | 1.000,00 |
12.01.2024 | 19,61 | 19,77 | 19,61 | 19,77 | -0,43% | 4,00 |
11.01.2024 | 19,69 | 19,90 | 19,69 | 19,85 | 0,46% | 2.450,00 |
10.01.2024 | 19,43 | 19,76 | 19,43 | 19,76 | 0,51% | 150,00 |
09.01.2024 | 19,65 | 19,66 | 19,65 | 19,66 | 0,28% | 30,00 |
08.01.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 0,03% | - |
05.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,74% | - |
04.01.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -1,05% | - |
03.01.2024 | 19,29 | 19,47 | 19,29 | 19,47 | 1,04% | 1.030,00 |
02.01.2024 | 19,20 | 19,27 | 19,20 | 19,27 | 1,00% | 110,00 |
29.12.2023 | 19,08 | 19,08 | 19,08 | 19,08 | 0,21% | - |
28.12.2023 | 19,19 | 19,19 | 19,04 | 19,04 | -0,78% | 500,00 |
27.12.2023 | 19,01 | 19,20 | 19,01 | 19,19 | 1,51% | 575,00 |
22.12.2023 | 18,91 | 18,91 | 18,91 | 18,91 | -0,50% | - |
21.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -0,81% | - |
20.12.2023 | 19,03 | 19,16 | 19,03 | 19,16 | 1,19% | 25,00 |
19.12.2023 | 18,93 | 18,93 | 18,93 | 18,93 | -0,50% | - |
18.12.2023 | 19,03 | 19,03 | 19,03 | 19,03 | -0,18% | - |
15.12.2023 | 18,92 | 19,06 | 18,92 | 19,06 | -0,47% | 150,00 |
14.12.2023 | 19,35 | 19,35 | 19,15 | 19,15 | -1,08% | 200,00 |
13.12.2023 | 19,08 | 19,36 | 19,08 | 19,36 | -0,10% | 600,00 |
12.12.2023 | 19,03 | 19,38 | 19,03 | 19,38 | 0,91% | 1.500,00 |
11.12.2023 | 19,15 | 19,21 | 18,99 | 19,21 | 0,76% | 1.484,00 |
08.12.2023 | 19,06 | 19,06 | 19,06 | 19,06 | 0,05% | - |
07.12.2023 | 18,87 | 19,05 | 18,87 | 19,05 | 1,17% | 141,00 |
06.12.2023 | 18,83 | 18,83 | 18,83 | 18,83 | 0,83% | - |
05.12.2023 | 18,68 | 18,68 | 18,68 | 18,68 | -1,11% | - |
04.12.2023 | 18,76 | 18,89 | 18,76 | 18,89 | -0,32% | 1.275,00 |
01.12.2023 | 18,96 | 18,96 | 18,95 | 18,95 | -0,18% | 1.000,00 |
30.11.2023 | 18,84 | 18,98 | 18,84 | 18,98 | 0,26% | 1.000,00 |
29.11.2023 | 18,77 | 18,93 | 18,77 | 18,93 | 0,40% | 165,00 |
28.11.2023 | 18,86 | 18,86 | 18,86 | 18,86 | 0,00% | - |
27.11.2023 | 18,86 | 18,86 | 18,86 | 18,86 | -0,45% | - |
24.11.2023 | 18,71 | 18,94 | 18,71 | 18,94 | 0,42% | 200,00 |
23.11.2023 | 18,71 | 18,86 | 18,71 | 18,86 | -0,34% | 5,00 |
22.11.2023 | 18,86 | 18,98 | 18,86 | 18,93 | -0,66% | 734,00 |
21.11.2023 | 19,03 | 19,05 | 19,03 | 19,05 | -0,81% | 250,00 |
20.11.2023 | 19,21 | 19,21 | 19,21 | 19,21 | -1,01% | - |
17.11.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -0,72% | - |
16.11.2023 | 19,54 | 19,54 | 19,54 | 19,54 | -0,84% | 190,00 |
15.11.2023 | 19,48 | 19,71 | 19,48 | 19,71 | 1,31% | 50,00 |
14.11.2023 | 19,22 | 19,45 | 19,22 | 19,45 | 1,49% | 120,00 |
13.11.2023 | 19,17 | 19,17 | 19,17 | 19,17 | 2,73% | - |
10.11.2023 | 18,66 | 18,66 | 18,66 | 18,66 | -0,11% | - |
09.11.2023 | 18,68 | 18,68 | 18,68 | 18,68 | 0,73% | - |
08.11.2023 | 18,54 | 18,54 | 18,54 | 18,54 | -0,43% | - |
07.11.2023 | 18,62 | 18,62 | 18,62 | 18,62 | -1,72% | - |