23,845€
2,78%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,43 | 23,43 | 23,43 | 23,43 | 0,99% | - |
| 25.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,53% | - |
| 24.07.2024 | 23,58 | 23,58 | 23,56 | 23,56 | 0,08% | 90,00 |
| 23.07.2024 | 23,46 | 23,54 | 23,46 | 23,54 | 0,73% | 130,00 |
| 22.07.2024 | 23,37 | 23,37 | 23,37 | 23,37 | -0,68% | 85,00 |
| 19.07.2024 | 23,53 | 23,53 | 23,53 | 23,53 | -0,51% | - |
| 18.07.2024 | 23,36 | 23,65 | 23,36 | 23,65 | 1,33% | 280,00 |
| 17.07.2024 | 23,37 | 23,37 | 23,34 | 23,34 | 0,00% | 300,00 |
| 16.07.2024 | 23,39 | 23,39 | 23,34 | 23,34 | -1,14% | 167,00 |
| 15.07.2024 | 23,52 | 23,61 | 23,51 | 23,61 | 0,38% | 105,00 |
| 12.07.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,42% | - |
| 11.07.2024 | 23,62 | 23,62 | 23,62 | 23,62 | 0,51% | - |
| 10.07.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,47% | - |
| 09.07.2024 | 23,89 | 23,89 | 23,47 | 23,61 | -1,34% | 285,00 |
| 08.07.2024 | 23,79 | 23,93 | 23,79 | 23,93 | -0,33% | 129,00 |
| 05.07.2024 | 23,88 | 24,02 | 23,88 | 24,01 | 0,84% | 2.300,00 |
| 04.07.2024 | 23,81 | 23,81 | 23,81 | 23,81 | 0,38% | - |
| 03.07.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,30% | - |
| 02.07.2024 | 23,86 | 23,86 | 23,65 | 23,65 | -0,55% | 200,00 |
| 01.07.2024 | 23,58 | 23,78 | 23,58 | 23,78 | 1,89% | 400,00 |
| 28.06.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 0,04% | - |
| 27.06.2024 | 23,33 | 23,33 | 23,33 | 23,33 | 0,17% | - |
| 26.06.2024 | 23,64 | 23,64 | 23,29 | 23,29 | -1,19% | 20,00 |
| 25.06.2024 | 23,59 | 23,59 | 23,57 | 23,57 | 1,46% | 20,00 |
| 24.06.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -0,43% | - |
| 21.06.2024 | 23,33 | 23,33 | 23,33 | 23,33 | 1,13% | - |
| 20.06.2024 | 23,07 | 23,07 | 23,07 | 23,07 | 0,04% | - |
| 19.06.2024 | 23,14 | 23,14 | 23,06 | 23,06 | 0,26% | 350,00 |
| 18.06.2024 | 23,07 | 23,07 | 22,96 | 23,00 | 0,74% | 554,00 |
| 17.06.2024 | 22,62 | 22,83 | 22,62 | 22,83 | 1,29% | 1.085,00 |
| 14.06.2024 | 23,26 | 23,26 | 22,54 | 22,54 | -3,47% | 589,00 |
| 13.06.2024 | 23,41 | 23,56 | 23,35 | 23,35 | -1,02% | 510,00 |
| 12.06.2024 | 23,41 | 23,59 | 23,40 | 23,59 | 1,42% | 680,00 |
| 11.06.2024 | 23,73 | 23,80 | 23,22 | 23,26 | -2,39% | 1.540,00 |
| 10.06.2024 | 23,64 | 23,83 | 23,64 | 23,83 | -0,79% | 35,00 |
| 07.06.2024 | 23,79 | 24,02 | 23,79 | 24,02 | 0,42% | 370,00 |
| 06.06.2024 | 23,94 | 23,94 | 23,65 | 23,92 | 1,18% | 695,00 |
| 05.06.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,81% | - |
| 04.06.2024 | 23,53 | 23,53 | 23,43 | 23,45 | -0,85% | 914,00 |
| 03.06.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,13% | - |
| 31.05.2024 | 23,35 | 23,62 | 23,35 | 23,62 | 2,34% | 125,00 |
| 30.05.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,99% | - |
| 29.05.2024 | 23,31 | 23,31 | 23,31 | 23,31 | -0,72% | - |
| 28.05.2024 | 23,54 | 23,54 | 23,42 | 23,48 | -1,55% | 850,00 |
| 27.05.2024 | 23,19 | 23,85 | 23,19 | 23,85 | 2,67% | 1.167,00 |
| 24.05.2024 | 23,11 | 23,23 | 23,11 | 23,23 | 0,30% | 100,00 |
| 23.05.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -0,04% | - |
| 22.05.2024 | 23,37 | 23,39 | 23,17 | 23,17 | -0,09% | 324,00 |
| 21.05.2024 | 24,21 | 24,90 | 23,05 | 23,19 | -2,93% | 2.690,00 |
| 20.05.2024 | 23,89 | 23,89 | 23,89 | 23,89 | -3,94% | 15,00 |
| 17.05.2024 | 24,70 | 24,87 | 24,68 | 24,87 | 0,97% | 1.075,00 |
| 16.05.2024 | 24,63 | 24,63 | 24,63 | 24,63 | -1,52% | - |
| 15.05.2024 | 25,01 | 25,01 | 25,01 | 25,01 | 2,46% | 2.000,00 |
| 14.05.2024 | 24,41 | 24,41 | 24,41 | 24,41 | -0,29% | 1.795,00 |
| 13.05.2024 | 24,26 | 24,48 | 24,26 | 24,48 | 0,29% | 2.000,00 |
| 10.05.2024 | 24,04 | 24,41 | 24,04 | 24,41 | 1,37% | 1.172,00 |
| 09.05.2024 | 23,65 | 24,08 | 23,65 | 24,08 | 0,63% | 260,00 |
| 08.05.2024 | 23,75 | 24,02 | 23,75 | 23,93 | 0,76% | 1.304,00 |
| 07.05.2024 | 23,22 | 23,75 | 23,22 | 23,75 | 1,28% | 1.926,00 |
| 06.05.2024 | 23,10 | 23,45 | 23,08 | 23,45 | 1,78% | 451,00 |
| 03.05.2024 | 23,02 | 23,04 | 23,02 | 23,04 | 1,05% | 200,00 |
| 02.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,70% | - |
| 30.04.2024 | 22,81 | 22,96 | 22,81 | 22,96 | 1,46% | 200,00 |
| 29.04.2024 | 22,63 | 22,63 | 22,63 | 22,63 | -1,14% | - |
| 26.04.2024 | 22,89 | 22,89 | 22,73 | 22,89 | 0,31% | 1.000,00 |
| 25.04.2024 | 22,78 | 22,82 | 22,78 | 22,82 | -1,04% | 150,00 |
| 24.04.2024 | 23,20 | 23,20 | 23,06 | 23,06 | -1,33% | 85,00 |
| 23.04.2024 | 22,74 | 23,37 | 22,74 | 23,37 | 3,59% | 2.039,00 |
| 22.04.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 2,08% | - |
| 19.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,69% | - |
| 18.04.2024 | 22,32 | 22,48 | 22,32 | 22,48 | 1,03% | 750,00 |
| 17.04.2024 | 22,02 | 22,25 | 22,02 | 22,25 | -0,18% | 30,00 |
| 16.04.2024 | 22,24 | 22,29 | 22,24 | 22,29 | -2,58% | 106,00 |
| 15.04.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,00% | 87,00 |
| 12.04.2024 | 22,62 | 22,88 | 22,62 | 22,88 | 1,24% | 300,00 |
| 11.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,04% | - |
| 10.04.2024 | 22,61 | 22,61 | 22,61 | 22,61 | -1,31% | - |
| 09.04.2024 | 22,91 | 22,91 | 22,91 | 22,91 | -1,97% | - |
| 08.04.2024 | 22,80 | 23,37 | 22,80 | 23,37 | 2,54% | 1.650,00 |
| 05.04.2024 | 22,79 | 22,79 | 22,79 | 22,79 | -1,94% | - |
| 04.04.2024 | 23,66 | 23,66 | 23,24 | 23,24 | -0,26% | 20,00 |
| 03.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,17% | 25,00 |
| 02.04.2024 | 23,46 | 23,55 | 23,20 | 23,34 | -1,19% | 2.367,00 |
| 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% | - |