17,893€
-0,24%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.06.2023 | 17,84 | 17,91 | 17,78 | 17,90 | -0,22% | - |
31.05.2023 | 17,74 | 17,94 | 17,74 | 17,94 | 0,36% | 1.000,00 |
30.05.2023 | 17,85 | 17,97 | 17,85 | 17,87 | -0,25% | 320,00 |
29.05.2023 | 17,92 | 17,92 | 17,92 | 17,92 | 0,65% | - |
26.05.2023 | 17,93 | 17,93 | 17,51 | 17,80 | -1,17% | 481,00 |
25.05.2023 | 17,71 | 18,09 | 17,71 | 18,01 | 2,01% | 340,00 |
24.05.2023 | 17,93 | 17,93 | 17,66 | 17,66 | -2,32% | 128,00 |
23.05.2023 | 18,02 | 18,08 | 18,02 | 18,08 | -0,33% | 70,00 |
22.05.2023 | 17,77 | 18,14 | 17,77 | 18,14 | -3,64% | 1.000,00 |
19.05.2023 | 18,70 | 18,82 | 18,70 | 18,82 | 0,78% | 100,00 |
18.05.2023 | 18,68 | 18,68 | 18,68 | 18,68 | 0,19% | - |
17.05.2023 | 18,73 | 18,73 | 18,63 | 18,64 | -0,82% | 970,00 |
16.05.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -0,32% | - |
15.05.2023 | 18,67 | 18,86 | 18,67 | 18,86 | 1,32% | 400,00 |
12.05.2023 | 18,61 | 18,61 | 18,61 | 18,61 | 0,43% | - |
11.05.2023 | 18,83 | 18,83 | 18,53 | 18,53 | -1,17% | 20,00 |
10.05.2023 | 18,93 | 18,93 | 18,75 | 18,75 | -1,24% | 70,00 |
09.05.2023 | 19,06 | 19,06 | 18,99 | 18,99 | -0,63% | 1.035,00 |
08.05.2023 | 18,95 | 19,11 | 18,95 | 19,11 | 3,02% | 1.620,00 |
05.05.2023 | 18,55 | 18,55 | 18,55 | 18,55 | -0,67% | - |
04.05.2023 | 18,59 | 18,67 | 18,56 | 18,67 | 0,13% | 225,00 |
03.05.2023 | 18,65 | 18,65 | 18,65 | 18,65 | -1,35% | - |
02.05.2023 | 18,82 | 18,90 | 18,82 | 18,90 | 0,75% | 70,00 |
28.04.2023 | 19,04 | 19,04 | 18,76 | 18,76 | -0,19% | 14,00 |
27.04.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,24% | - |
26.04.2023 | 18,88 | 18,88 | 18,75 | 18,75 | -1,11% | 700,00 |
25.04.2023 | 19,00 | 19,00 | 18,96 | 18,96 | -0,21% | 1.000,00 |
24.04.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
21.04.2023 | 19,05 | 19,10 | 19,05 | 19,10 | 0,45% | 250,00 |
20.04.2023 | 19,02 | 19,02 | 19,02 | 19,02 | -0,73% | - |
19.04.2023 | 18,80 | 19,16 | 18,80 | 19,16 | 2,21% | 2.000,00 |
18.04.2023 | 18,73 | 18,74 | 18,73 | 18,74 | -0,85% | 120,00 |
17.04.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -0,55% | - |
14.04.2023 | 18,81 | 19,01 | 18,81 | 19,01 | 0,90% | 50,00 |
13.04.2023 | 18,82 | 18,84 | 18,82 | 18,84 | 0,11% | 60,00 |
12.04.2023 | 18,82 | 18,82 | 18,82 | 18,82 | 0,78% | - |
11.04.2023 | 18,57 | 18,67 | 18,57 | 18,67 | 1,66% | 85,00 |
06.04.2023 | 18,37 | 18,37 | 18,37 | 18,37 | 0,38% | - |
05.04.2023 | 18,19 | 18,30 | 18,19 | 18,30 | -0,16% | 1.500,00 |
04.04.2023 | 18,33 | 18,33 | 18,33 | 18,33 | -0,52% | 100,00 |
03.04.2023 | 18,42 | 18,42 | 18,42 | 18,42 | 0,11% | 25,00 |
31.03.2023 | 18,16 | 18,40 | 18,16 | 18,40 | 1,52% | 1.000,00 |
30.03.2023 | 18,13 | 18,13 | 18,13 | 18,13 | -0,17% | - |
29.03.2023 | 17,87 | 18,16 | 17,87 | 18,16 | 1,40% | 145,00 |
28.03.2023 | 17,90 | 17,91 | 17,90 | 17,91 | 0,08% | 40,00 |
27.03.2023 | 17,86 | 17,89 | 17,84 | 17,89 | 0,08% | 630,00 |
24.03.2023 | 17,88 | 17,88 | 17,88 | 17,88 | -0,58% | - |
23.03.2023 | 17,98 | 17,98 | 17,98 | 17,98 | -0,94% | - |
22.03.2023 | 18,16 | 18,17 | 18,15 | 18,15 | 0,41% | 561,00 |
21.03.2023 | 17,74 | 18,08 | 17,74 | 18,08 | 3,43% | 63,00 |
20.03.2023 | 16,99 | 17,48 | 16,90 | 17,48 | -0,85% | 1.190,00 |
17.03.2023 | 17,63 | 17,63 | 17,63 | 17,63 | -0,06% | - |
16.03.2023 | 17,72 | 17,79 | 17,52 | 17,64 | 0,92% | 1.830,00 |
15.03.2023 | 18,49 | 18,49 | 17,24 | 17,48 | -4,72% | 2.677,00 |
14.03.2023 | 17,95 | 18,34 | 17,95 | 18,34 | 2,40% | 1.400,00 |
13.03.2023 | 18,37 | 18,37 | 17,91 | 17,91 | -2,56% | 675,00 |
10.03.2023 | 18,28 | 18,38 | 18,28 | 18,38 | -0,65% | 1.000,00 |
09.03.2023 | 18,74 | 18,74 | 18,50 | 18,50 | -0,80% | 60,00 |
08.03.2023 | 18,65 | 18,65 | 18,65 | 18,65 | -0,16% | - |
07.03.2023 | 18,68 | 18,68 | 18,68 | 18,68 | 0,59% | - |
06.03.2023 | 18,57 | 18,57 | 18,57 | 18,57 | -0,24% | - |
03.03.2023 | 18,62 | 18,62 | 18,62 | 18,62 | 0,89% | 550,00 |
02.03.2023 | 18,45 | 18,45 | 18,45 | 18,45 | -0,91% | - |
01.03.2023 | 18,68 | 18,68 | 18,62 | 18,62 | -0,64% | 1.250,00 |
28.02.2023 | 18,30 | 18,74 | 18,30 | 18,74 | 2,07% | 60,00 |
27.02.2023 | 18,20 | 18,36 | 18,20 | 18,36 | 0,63% | 1.250,00 |
24.02.2023 | 18,14 | 18,25 | 18,14 | 18,25 | 0,66% | 365,00 |
23.02.2023 | 18,13 | 18,13 | 18,13 | 18,13 | -0,14% | - |
22.02.2023 | 18,24 | 18,28 | 18,09 | 18,15 | -0,33% | 1.190,00 |
21.02.2023 | 18,31 | 18,31 | 18,21 | 18,21 | -0,90% | 100,00 |
20.02.2023 | 18,33 | 18,38 | 18,33 | 18,38 | 1,89% | 500,00 |
17.02.2023 | 18,04 | 18,04 | 18,04 | 18,04 | -1,93% | - |
16.02.2023 | 18,39 | 18,39 | 18,39 | 18,39 | 0,49% | - |
15.02.2023 | 18,19 | 18,30 | 18,19 | 18,30 | 0,30% | 200,00 |
14.02.2023 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
13.02.2023 | 18,13 | 18,29 | 18,13 | 18,25 | 0,25% | 299,00 |
10.02.2023 | 18,07 | 18,20 | 18,07 | 18,20 | -0,55% | 130,00 |
09.02.2023 | 18,21 | 18,30 | 18,21 | 18,30 | 0,58% | 250,00 |
08.02.2023 | 18,12 | 18,20 | 18,12 | 18,20 | 0,52% | 100,00 |
07.02.2023 | 18,03 | 18,10 | 18,03 | 18,10 | 1,43% | 500,00 |
06.02.2023 | 17,85 | 17,85 | 17,85 | 17,85 | -0,89% | 20,00 |
03.02.2023 | 18,05 | 18,05 | 17,99 | 18,01 | -0,80% | 2.480,00 |
02.02.2023 | 18,25 | 18,25 | 18,15 | 18,15 | 0,39% | 500,00 |
01.02.2023 | 17,86 | 18,08 | 17,86 | 18,08 | 0,92% | 500,00 |
31.01.2023 | 17,92 | 17,92 | 17,92 | 17,92 | -0,06% | - |
30.01.2023 | 17,93 | 17,93 | 17,93 | 17,93 | -0,03% | 200,00 |
27.01.2023 | 17,88 | 17,93 | 17,88 | 17,93 | 0,17% | 200,00 |
26.01.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -0,14% | - |
25.01.2023 | 17,93 | 17,93 | 17,93 | 17,93 | 1,24% | 120,00 |
24.01.2023 | 17,71 | 17,71 | 17,71 | 17,71 | -0,92% | - |
23.01.2023 | 17,85 | 17,87 | 17,79 | 17,87 | 2,32% | 470,00 |
20.01.2023 | 17,47 | 17,47 | 17,47 | 17,47 | 0,11% | 150,00 |
19.01.2023 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | - |
18.01.2023 | 17,55 | 17,55 | 17,50 | 17,50 | -0,28% | 1.800,00 |
17.01.2023 | 17,36 | 17,55 | 17,36 | 17,55 | 1,12% | 222,00 |
16.01.2023 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | - |
13.01.2023 | 17,35 | 17,35 | 17,35 | 17,35 | -0,09% | - |
12.01.2023 | 17,37 | 17,37 | 17,37 | 17,37 | 0,00% | - |
11.01.2023 | 17,34 | 17,37 | 17,34 | 17,37 | 2,09% | 298,00 |
10.01.2023 | 17,01 | 17,01 | 17,01 | 17,01 | -0,64% | - |