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% | - |