29,570€
-0,90%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 28,45 | 28,78 | 28,45 | 28,78 | 2,09% | 2,00 |
| 13.01.2025 | 28,19 | 28,19 | 28,19 | 28,19 | -0,81% | - |
| 10.01.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 0,53% | - |
| 09.01.2025 | 28,13 | 28,34 | 28,13 | 28,27 | -0,35% | 200,00 |
| 08.01.2025 | 28,02 | 28,37 | 28,02 | 28,37 | 3,13% | 202,00 |
| 07.01.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -0,90% | - |
| 06.01.2025 | 27,61 | 27,76 | 27,39 | 27,76 | 1,02% | 400,00 |
| 03.01.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,69% | - |
| 02.01.2025 | 27,64 | 27,67 | 27,40 | 27,67 | 1,21% | 225,00 |
| 30.12.2024 | 27,17 | 27,34 | 27,17 | 27,34 | 0,92% | 13,00 |
| 27.12.2024 | 27,09 | 27,09 | 27,09 | 27,09 | 0,67% | - |
| 23.12.2024 | 26,91 | 26,91 | 26,91 | 26,91 | 0,04% | - |
| 20.12.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,22% | 40,00 |
| 19.12.2024 | 27,08 | 27,08 | 26,96 | 26,96 | 0,04% | 50,00 |
| 18.12.2024 | 27,57 | 27,57 | 26,95 | 26,95 | -1,82% | 145,00 |
| 17.12.2024 | 27,76 | 27,76 | 27,45 | 27,45 | -2,56% | 120,00 |
| 16.12.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -0,81% | - |
| 13.12.2024 | 27,98 | 28,40 | 27,98 | 28,40 | 0,96% | 490,00 |
| 12.12.2024 | 28,15 | 28,15 | 28,06 | 28,13 | 2,22% | 710,00 |
| 11.12.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -0,33% | - |
| 10.12.2024 | 27,61 | 27,61 | 27,61 | 27,61 | -0,65% | 3,00 |
| 09.12.2024 | 28,11 | 28,11 | 27,79 | 27,79 | -1,00% | 2.300,00 |
| 06.12.2024 | 28,07 | 28,07 | 28,07 | 28,07 | -0,64% | 200,00 |
| 05.12.2024 | 27,74 | 28,25 | 27,74 | 28,25 | 1,40% | 508,00 |
| 04.12.2024 | 27,75 | 27,92 | 27,75 | 27,86 | 1,49% | 645,00 |
| 03.12.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 2,27% | - |
| 02.12.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -0,81% | - |
| 29.11.2024 | 27,04 | 27,06 | 27,04 | 27,06 | -0,70% | 300,00 |
| 28.11.2024 | 27,02 | 27,25 | 27,02 | 27,25 | 1,38% | 800,00 |
| 27.11.2024 | 27,37 | 27,37 | 26,88 | 26,88 | -1,54% | 50,00 |
| 26.11.2024 | 27,06 | 27,30 | 27,06 | 27,30 | 0,44% | 300,00 |
| 25.11.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 0,63% | - |
| 22.11.2024 | 27,01 | 27,01 | 27,01 | 27,01 | 0,71% | 35,00 |
| 21.11.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -0,33% | - |
| 20.11.2024 | 26,91 | 26,91 | 26,91 | 26,91 | 0,37% | - |
| 19.11.2024 | 27,08 | 27,08 | 26,81 | 26,81 | -1,69% | 300,00 |
| 18.11.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 6,48% | 600,00 |
| 15.11.2024 | 25,61 | 25,61 | 25,61 | 25,61 | 0,35% | 43,00 |
| 14.11.2024 | 25,44 | 25,52 | 25,44 | 25,52 | -0,27% | 181,00 |