GENERALI
[WKN: 850312 | ISIN: IT0000062072]
Aktienkurse
19,170€ 0,63%
Echtzeit-Aktienkurs GENERALI
Bid: Ask:

Aktienkurse zur GENERALI Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
06.11.2023 18,95 18,95 18,95 18,95 0,08% -
03.11.2023 18,93 18,93 18,93 18,93 -0,34% -
02.11.2023 19,00 19,00 19,00 19,00 0,66% -
01.11.2023 18,65 18,87 18,65 18,87 0,69% 550,00
31.10.2023 18,39 18,74 18,39 18,74 2,71% 150,00
30.10.2023 18,25 18,25 18,25 18,25 -0,35% -
27.10.2023 18,31 18,31 18,31 18,31 0,60% -
26.10.2023 18,20 18,20 18,20 18,20 -1,25% -
25.10.2023 18,12 18,43 18,12 18,43 0,82% 90,00
24.10.2023 18,11 18,28 18,11 18,28 1,53% 300,00
23.10.2023 18,01 18,01 18,01 18,01 -1,77% -
20.10.2023 18,33 18,33 18,33 18,33 -1,37% -
19.10.2023 18,59 18,59 18,59 18,59 -1,67% -
18.10.2023 18,97 18,97 18,90 18,90 -0,55% 200,00
17.10.2023 19,01 19,01 19,01 19,01 -1,02% -
16.10.2023 19,20 19,20 19,20 19,20 -0,31% 250,00
13.10.2023 19,26 19,26 19,26 19,26 0,26% 1.500,00
12.10.2023 18,94 19,21 18,94 19,21 0,84% 900,00
11.10.2023 18,76 19,05 18,76 19,05 2,64% 30,00
10.10.2023 18,56 18,56 18,56 18,56 -0,27% -
09.10.2023 18,61 18,65 18,61 18,61 -0,03% 1.007,00
06.10.2023 18,56 18,62 18,56 18,62 -0,29% 310,00
05.10.2023 18,67 18,67 18,67 18,67 0,11% -
04.10.2023 18,82 18,82 18,65 18,65 -0,80% 1.000,00
03.10.2023 18,80 18,80 18,80 18,80 -2,79% -
02.10.2023 19,29 19,34 19,29 19,34 0,26% 689,00
29.09.2023 19,29 19,29 19,29 19,29 -0,67% -
28.09.2023 19,18 19,42 19,18 19,42 0,39% 320,00
27.09.2023 19,35 19,35 19,35 19,35 -0,54% -
26.09.2023 19,30 19,45 19,30 19,45 0,00% 100,00
25.09.2023 19,48 19,48 19,45 19,45 -1,62% 250,00
22.09.2023 19,60 19,77 19,60 19,77 0,48% 2,00
21.09.2023 19,68 19,68 19,68 19,68 -1,63% -
20.09.2023 20,00 20,03 19,88 20,00 2,35% 1.050,00
19.09.2023 19,54 19,54 19,54 19,54 -1,36% -
18.09.2023 19,74 19,81 19,74 19,81 -0,55% 1.250,00
15.09.2023 19,77 19,92 19,77 19,92 0,68% 100,00
14.09.2023 19,37 19,79 19,37 19,79 2,62% 200,00
13.09.2023 19,28 19,28 19,28 19,28 -0,85% -
12.09.2023 19,23 19,45 19,23 19,45 0,03% 1.000,00
11.09.2023 19,24 19,44 19,24 19,44 1,78% 2.110,00
08.09.2023 18,97 19,10 18,97 19,10 0,42% 1.261,00
07.09.2023 18,57 19,02 18,57 19,02 0,93% 1.731,00
06.09.2023 18,73 18,85 18,73 18,85 -0,48% 400,00
05.09.2023 18,94 18,94 18,94 18,94 -0,50% -
04.09.2023 19,03 19,03 19,03 19,03 -0,91% -
01.09.2023 19,14 19,21 19,14 19,21 0,26% 250,00
31.08.2023 19,16 19,16 19,16 19,16 -0,05% -
30.08.2023 19,06 19,17 19,06 19,17 1,03% 695,00
29.08.2023 18,82 18,97 18,82 18,97 0,29% 257,00
28.08.2023 18,78 18,92 18,74 18,92 2,30% 1.217,00
25.08.2023 18,49 18,49 18,49 18,49 0,05% -
24.08.2023 18,61 18,61 18,48 18,48 -0,40% 717,00
23.08.2023 18,51 18,56 18,51 18,56 0,62% 100,00
22.08.2023 18,44 18,44 18,44 18,44 0,38% -
21.08.2023 18,42 18,42 18,37 18,37 0,03% 580,00
18.08.2023 18,52 18,52 18,34 18,37 -0,41% 280,00
17.08.2023 18,44 18,44 18,44 18,44 0,22% -
16.08.2023 18,40 18,40 18,40 18,40 -1,42% -
15.08.2023 18,67 18,67 18,67 18,67 0,13% -
14.08.2023 18,42 18,64 18,42 18,64 1,55% 228,00
11.08.2023 18,36 18,36 18,36 18,36 -1,18% -
10.08.2023 18,37 18,58 18,37 18,58 -1,46% 250,00
09.08.2023 18,53 18,85 18,53 18,85 1,89% 830,00
08.08.2023 18,53 18,53 18,50 18,50 -1,83% 200,00
07.08.2023 18,85 18,85 18,85 18,85 1,15% 165,00
04.08.2023 18,63 18,63 18,63 18,63 0,22% -
03.08.2023 18,59 18,59 18,59 18,59 -1,01% -
02.08.2023 18,96 18,96 18,78 18,78 -2,16% 425,00
01.08.2023 19,20 19,20 19,20 19,20 -0,80% -
31.07.2023 19,24 19,35 19,24 19,35 0,83% 4.100,00
28.07.2023 19,19 19,19 19,19 19,19 0,79% -
27.07.2023 19,04 19,04 19,04 19,04 0,61% -
26.07.2023 18,93 18,93 18,93 18,93 -0,79% -
25.07.2023 19,03 19,08 19,03 19,08 0,69% 174,00
24.07.2023 18,95 18,95 18,95 18,95 0,40% -