33,525€
0,46%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 33,36 | 33,37 | 33,36 | 33,37 | -0,15% | 100,00 |
| 30.09.2025 | 33,44 | 33,44 | 33,40 | 33,42 | -0,27% | 200,00 |
| 29.09.2025 | 33,48 | 33,59 | 33,40 | 33,51 | 2,13% | 900,00 |
| 26.09.2025 | 32,81 | 32,81 | 32,81 | 32,81 | 0,06% | - |
| 25.09.2025 | 32,72 | 32,79 | 32,62 | 32,79 | 0,37% | 3.460,00 |
| 24.09.2025 | 32,77 | 32,77 | 32,67 | 32,67 | -1,03% | 1.500,00 |
| 23.09.2025 | 33,14 | 33,14 | 32,99 | 33,01 | -0,39% | 3.325,00 |
| 22.09.2025 | 32,45 | 33,14 | 32,45 | 33,14 | 1,59% | 270,00 |
| 19.09.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -0,28% | - |
| 18.09.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -0,24% | - |
| 17.09.2025 | 32,79 | 32,79 | 32,79 | 32,79 | -1,89% | - |
| 16.09.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 0,94% | - |
| 15.09.2025 | 32,96 | 33,15 | 32,96 | 33,11 | 0,24% | 9.350,00 |
| 12.09.2025 | 33,03 | 33,03 | 33,03 | 33,03 | -0,50% | - |
| 11.09.2025 | 33,05 | 33,25 | 32,93 | 33,20 | 0,47% | - |
| 10.09.2025 | 33,08 | 33,08 | 33,04 | 33,04 | 0,29% | 100,00 |
| 09.09.2025 | 32,97 | 33,20 | 32,94 | 32,95 | -0,24% | - |
| 08.09.2025 | 33,36 | 33,47 | 32,96 | 33,03 | -0,74% | - |
| 05.09.2025 | 33,67 | 33,67 | 33,27 | 33,27 | -0,18% | 1.005,00 |
| 04.09.2025 | 32,80 | 33,33 | 32,80 | 33,33 | 2,55% | 600,00 |
| 03.09.2025 | 32,80 | 32,80 | 32,50 | 32,50 | -1,90% | 110,00 |
| 02.09.2025 | 33,42 | 33,42 | 33,13 | 33,13 | -0,42% | 15,00 |
| 01.09.2025 | 33,54 | 33,54 | 33,27 | 33,27 | -0,39% | 250,00 |
| 29.08.2025 | 33,49 | 33,49 | 33,40 | 33,40 | -0,51% | 100,00 |
| 28.08.2025 | 33,61 | 33,61 | 33,57 | 33,57 | -1,67% | 200,00 |
| 27.08.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 0,21% | 10,00 |
| 26.08.2025 | 34,28 | 34,28 | 33,89 | 34,07 | -1,33% | 2.885,00 |
| 25.08.2025 | 34,55 | 34,55 | 34,48 | 34,53 | -0,23% | 170,00 |
| 22.08.2025 | 34,47 | 34,61 | 34,47 | 34,61 | 0,12% | 75,00 |
| 21.08.2025 | 34,34 | 34,57 | 34,34 | 34,57 | 1,32% | 675,00 |
| 20.08.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -0,44% | - |
| 19.08.2025 | 34,19 | 34,29 | 34,12 | 34,27 | -0,35% | 1.075,00 |
| 18.08.2025 | 34,56 | 34,56 | 34,18 | 34,39 | -1,46% | 2.435,00 |
| 15.08.2025 | 34,43 | 34,90 | 34,43 | 34,90 | 2,17% | 1.155,00 |
| 14.08.2025 | 33,49 | 34,16 | 33,49 | 34,16 | 1,97% | 504,00 |
| 13.08.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,39% | - |
| 12.08.2025 | 33,63 | 33,63 | 33,63 | 33,63 | 0,96% | - |
| 11.08.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -0,57% | - |
| 08.08.2025 | 33,49 | 33,50 | 33,49 | 33,50 | 0,30% | 100,00 |
| 07.08.2025 | 33,46 | 33,46 | 33,40 | 33,40 | 0,24% | 35,00 |
| 06.08.2025 | 32,43 | 33,32 | 32,43 | 33,32 | 2,43% | 4.350,00 |
| 05.08.2025 | 32,64 | 32,64 | 32,53 | 32,53 | 0,31% | 710,00 |
| 04.08.2025 | 32,15 | 32,43 | 32,15 | 32,43 | -0,67% | 206,00 |
| 01.08.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -1,06% | - |
| 31.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,55% | - |
| 30.07.2025 | 32,53 | 32,82 | 32,53 | 32,82 | 2,37% | 300,00 |
| 29.07.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 0,41% | 1,00 |
| 28.07.2025 | 32,24 | 32,26 | 31,93 | 31,93 | -0,87% | 466,00 |
| 25.07.2025 | 32,06 | 32,21 | 32,06 | 32,21 | 0,19% | 150,00 |
| 24.07.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,56% | - |
| 23.07.2025 | 31,97 | 31,97 | 31,97 | 31,97 | 1,30% | - |
| 22.07.2025 | 31,56 | 31,56 | 31,56 | 31,56 | -0,09% | - |
| 21.07.2025 | 31,65 | 31,65 | 31,59 | 31,59 | -0,13% | 100,00 |
| 18.07.2025 | 31,51 | 31,63 | 31,51 | 31,63 | 0,44% | 25,00 |
| 17.07.2025 | 31,28 | 31,49 | 31,28 | 31,49 | 1,58% | 80,00 |
| 16.07.2025 | 31,02 | 31,19 | 31,00 | 31,00 | 0,45% | 211,00 |
| 15.07.2025 | 31,61 | 31,61 | 30,86 | 30,86 | -1,41% | 1.200,00 |
| 14.07.2025 | 30,76 | 31,30 | 30,76 | 31,30 | 1,10% | 265,00 |
| 11.07.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -0,67% | - |
| 10.07.2025 | 31,25 | 31,30 | 31,17 | 31,17 | 0,55% | 57,00 |
| 09.07.2025 | 30,51 | 31,06 | 30,51 | 31,00 | 1,57% | 5.105,00 |
| 08.07.2025 | 30,74 | 30,74 | 30,52 | 30,52 | 1,19% | 16,00 |
| 07.07.2025 | 30,15 | 30,16 | 30,15 | 30,16 | 0,07% | 200,00 |
| 04.07.2025 | 29,96 | 30,14 | 29,96 | 30,14 | 0,63% | 100,00 |
| 03.07.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -1,45% | - |
| 02.07.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -0,07% | - |
| 01.07.2025 | 30,26 | 30,58 | 30,26 | 30,41 | 0,60% | 244,00 |
| 30.06.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -0,13% | - |
| 27.06.2025 | 30,07 | 30,27 | 30,07 | 30,27 | 0,90% | 1.050,00 |
| 26.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | - |
| 25.06.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,30% | 900,00 |
| 24.06.2025 | 30,22 | 30,22 | 30,04 | 30,04 | 1,83% | 250,00 |
| 23.06.2025 | 30,03 | 30,03 | 29,50 | 29,50 | -1,80% | 5.802,00 |
| 20.06.2025 | 30,20 | 30,20 | 30,04 | 30,04 | 0,43% | 100,00 |
| 19.06.2025 | 29,71 | 29,91 | 29,71 | 29,91 | -0,47% | 270,00 |
| 18.06.2025 | 30,23 | 30,23 | 30,05 | 30,05 | -0,73% | 755,00 |
| 17.06.2025 | 30,44 | 30,44 | 30,27 | 30,27 | -1,98% | 40,00 |
| 16.06.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -0,83% | - |
| 13.06.2025 | 31,14 | 31,14 | 31,14 | 31,14 | 0,45% | 400,00 |
| 12.06.2025 | 31,36 | 31,36 | 31,00 | 31,00 | -1,93% | 90,00 |
| 11.06.2025 | 31,75 | 31,75 | 31,58 | 31,61 | -0,66% | 320,00 |
| 10.06.2025 | 31,67 | 31,82 | 31,67 | 31,82 | -1,88% | 200,00 |
| 09.06.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -0,22% | - |
| 06.06.2025 | 32,29 | 32,50 | 32,29 | 32,50 | 1,50% | 35,00 |
| 05.06.2025 | 31,83 | 32,02 | 31,83 | 32,02 | 0,06% | 200,00 |
| 04.06.2025 | 31,46 | 32,00 | 31,46 | 32,00 | -0,56% | 10,00 |
| 03.06.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 1,19% | - |
| 02.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,03% | - |
| 30.05.2025 | 32,17 | 32,23 | 32,13 | 32,13 | -2,13% | 334,00 |
| 29.05.2025 | 32,79 | 32,83 | 32,79 | 32,83 | -0,73% | 150,00 |
| 28.05.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -0,03% | - |
| 27.05.2025 | 33,22 | 33,22 | 33,08 | 33,08 | -0,09% | 65,00 |
| 26.05.2025 | 33,19 | 33,19 | 33,06 | 33,11 | 0,33% | 300,00 |
| 23.05.2025 | 33,27 | 33,27 | 32,50 | 33,00 | -1,17% | 413,00 |
| 22.05.2025 | 33,08 | 33,39 | 32,68 | 33,39 | 1,67% | 1.388,00 |
| 21.05.2025 | 33,36 | 33,36 | 32,84 | 32,84 | -1,94% | 650,00 |
| 20.05.2025 | 33,49 | 33,49 | 33,49 | 33,49 | 0,54% | - |
| 19.05.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -4,94% | - |
| 16.05.2025 | 34,77 | 35,04 | 34,77 | 35,04 | 1,15% | 150,00 |
| 15.05.2025 | 34,81 | 34,81 | 34,64 | 34,64 | 0,96% | 328,00 |