32,465€
1,39%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 34,20 | 34,31 | 34,20 | 34,31 | -0,41% | 1.753,00 |
| 13.05.2025 | 34,77 | 34,77 | 34,43 | 34,45 | -1,29% | 331,00 |
| 12.05.2025 | 35,05 | 35,05 | 34,90 | 34,90 | 0,32% | 548,00 |
| 09.05.2025 | 34,29 | 34,79 | 34,29 | 34,79 | 2,14% | 30,00 |
| 08.05.2025 | 34,00 | 34,06 | 33,99 | 34,06 | 0,35% | 86,00 |
| 07.05.2025 | 34,30 | 34,30 | 33,94 | 33,94 | 1,37% | 50,00 |
| 06.05.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -0,51% | - |
| 05.05.2025 | 32,49 | 33,65 | 32,49 | 33,65 | 4,08% | 650,00 |
| 02.05.2025 | 32,12 | 32,33 | 32,12 | 32,33 | 0,34% | 500,00 |
| 30.04.2025 | 31,96 | 32,22 | 31,79 | 32,22 | 2,42% | 502,00 |
| 29.04.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -2,51% | - |
| 28.04.2025 | 32,23 | 32,27 | 32,23 | 32,27 | 1,19% | 300,00 |
| 25.04.2025 | 31,53 | 31,89 | 31,53 | 31,89 | 2,77% | 5,00 |
| 24.04.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -0,26% | - |
| 23.04.2025 | 31,70 | 31,70 | 31,11 | 31,11 | 1,20% | 2.500,00 |
| 22.04.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -0,71% | - |
| 17.04.2025 | 30,78 | 30,96 | 30,54 | 30,96 | 0,55% | 190,00 |
| 16.04.2025 | 29,88 | 30,79 | 29,88 | 30,79 | 1,05% | 690,00 |
| 15.04.2025 | 29,70 | 30,47 | 29,70 | 30,47 | 2,01% | 700,00 |
| 14.04.2025 | 29,06 | 29,92 | 29,06 | 29,87 | 2,79% | 43,00 |
| 11.04.2025 | 30,16 | 30,16 | 29,06 | 29,06 | -2,55% | 40,00 |
| 10.04.2025 | 31,24 | 31,24 | 29,82 | 29,82 | 2,23% | 225,00 |
| 09.04.2025 | 29,47 | 29,72 | 29,17 | 29,17 | -2,25% | 201,00 |
| 08.04.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 2,16% | - |
| 07.04.2025 | 28,35 | 29,21 | 28,35 | 29,21 | -3,12% | 990,00 |
| 04.04.2025 | 32,31 | 32,31 | 30,12 | 30,15 | -6,97% | 1.334,00 |
| 03.04.2025 | 32,42 | 32,42 | 32,41 | 32,41 | -0,49% | 6,00 |
| 02.04.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 0,62% | - |
| 01.04.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -0,15% | - |
| 31.03.2025 | 32,26 | 32,42 | 32,00 | 32,42 | -1,28% | 100,00 |
| 28.03.2025 | 32,63 | 32,84 | 32,63 | 32,84 | 1,39% | 350,00 |
| 27.03.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -0,22% | - |
| 26.03.2025 | 32,49 | 32,49 | 32,46 | 32,46 | -0,40% | 250,00 |
| 25.03.2025 | 32,26 | 32,59 | 32,26 | 32,59 | -0,37% | 50,00 |
| 24.03.2025 | 32,71 | 32,71 | 32,71 | 32,71 | 1,05% | 200,00 |
| 21.03.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -0,31% | - |
| 20.03.2025 | 32,68 | 32,68 | 32,40 | 32,47 | -0,89% | 455,00 |
| 19.03.2025 | 32,71 | 32,76 | 32,63 | 32,76 | -0,33% | 300,00 |
| 18.03.2025 | 32,13 | 32,87 | 32,13 | 32,87 | 3,33% | 103,00 |
| 17.03.2025 | 31,80 | 32,26 | 31,80 | 31,81 | 0,41% | 265,00 |
| 14.03.2025 | 31,80 | 31,80 | 31,68 | 31,68 | -0,19% | 45,00 |
| 13.03.2025 | 31,76 | 31,97 | 31,74 | 31,74 | 0,70% | 562,00 |
| 12.03.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -1,68% | - |
| 11.03.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 0,31% | - |
| 10.03.2025 | 32,61 | 32,61 | 31,96 | 31,96 | -0,19% | 662,00 |
| 07.03.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -0,09% | - |
| 06.03.2025 | 32,38 | 32,38 | 32,05 | 32,05 | -0,37% | 340,00 |
| 05.03.2025 | 31,88 | 32,17 | 31,88 | 32,17 | 0,53% | 70,00 |
| 04.03.2025 | 31,90 | 32,00 | 31,64 | 32,00 | -0,19% | 83,00 |
| 03.03.2025 | 32,01 | 32,08 | 31,69 | 32,06 | 1,87% | 450,00 |
| 28.02.2025 | 31,47 | 31,47 | 31,47 | 31,47 | -1,44% | - |
| 27.02.2025 | 31,70 | 31,97 | 31,70 | 31,93 | 1,40% | 95,00 |
| 26.02.2025 | 31,49 | 31,49 | 31,49 | 31,49 | -0,28% | - |
| 25.02.2025 | 31,20 | 31,58 | 31,20 | 31,58 | 0,89% | 285,00 |
| 24.02.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,90% | - |
| 21.02.2025 | 31,53 | 31,53 | 31,02 | 31,02 | -2,97% | 346,00 |
| 20.02.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -1,60% | - |
| 19.02.2025 | 32,49 | 32,49 | 32,49 | 32,49 | -0,40% | - |
| 18.02.2025 | 32,15 | 32,62 | 32,15 | 32,62 | 0,87% | 238,00 |
| 17.02.2025 | 31,80 | 32,41 | 31,80 | 32,34 | 1,32% | 827,00 |
| 14.02.2025 | 32,21 | 32,24 | 31,92 | 31,92 | -1,24% | 561,00 |
| 13.02.2025 | 32,21 | 32,32 | 32,21 | 32,32 | 1,00% | 300,00 |
| 12.02.2025 | 31,86 | 32,00 | 31,86 | 32,00 | 0,57% | 315,00 |
| 11.02.2025 | 31,66 | 31,82 | 31,66 | 31,82 | 0,41% | 53,00 |
| 10.02.2025 | 31,20 | 31,69 | 31,20 | 31,69 | 1,21% | 151,00 |
| 07.02.2025 | 31,10 | 31,31 | 31,10 | 31,31 | 0,58% | 705,00 |
| 06.02.2025 | 30,66 | 31,13 | 30,66 | 31,13 | 1,47% | 230,00 |
| 05.02.2025 | 30,69 | 30,69 | 30,68 | 30,68 | -0,49% | 300,00 |
| 04.02.2025 | 30,71 | 30,83 | 30,71 | 30,83 | 1,58% | 490,00 |
| 03.02.2025 | 30,29 | 30,35 | 30,29 | 30,35 | -1,01% | 330,00 |
| 31.01.2025 | 30,30 | 30,67 | 30,30 | 30,66 | 0,59% | 1.350,00 |
| 30.01.2025 | 29,70 | 30,48 | 29,70 | 30,48 | 0,89% | 563,00 |
| 29.01.2025 | 30,21 | 30,21 | 30,21 | 30,21 | 0,70% | - |
| 28.01.2025 | 30,15 | 30,15 | 30,00 | 30,00 | -0,46% | 200,00 |
| 27.01.2025 | 29,43 | 30,14 | 29,43 | 30,14 | 1,72% | 250,00 |
| 24.01.2025 | 29,52 | 29,63 | 29,52 | 29,63 | 2,17% | 1.580,00 |
| 23.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,75% | - |
| 22.01.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,72% | - |
| 21.01.2025 | 29,47 | 29,47 | 29,00 | 29,01 | -1,73% | 309,00 |
| 20.01.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -0,14% | 2,00 |
| 17.01.2025 | 29,08 | 29,56 | 29,08 | 29,56 | 1,20% | 254,00 |
| 16.01.2025 | 29,02 | 29,24 | 29,02 | 29,21 | 1,25% | 850,00 |
| 15.01.2025 | 28,66 | 28,85 | 28,66 | 28,85 | 0,24% | 120,00 |