33,135€
0,81%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 33,53 | 33,53 | 33,06 | 33,13 | 0,79% | 786,00 |
| 21.11.2025 | 32,87 | 32,87 | 32,87 | 32,87 | -0,24% | - |
| 20.11.2025 | 33,05 | 33,06 | 32,89 | 32,95 | 0,49% | 201,00 |
| 19.11.2025 | 32,79 | 32,79 | 32,79 | 32,79 | 0,03% | - |
| 18.11.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -1,21% | - |
| 17.11.2025 | 33,70 | 33,70 | 33,18 | 33,18 | -2,73% | 150,00 |
| 14.11.2025 | 34,14 | 34,14 | 34,11 | 34,11 | -0,55% | 300,00 |
| 13.11.2025 | 34,19 | 34,42 | 34,19 | 34,30 | 0,85% | 399,00 |
| 12.11.2025 | 33,49 | 34,01 | 33,49 | 34,01 | 1,43% | 170,00 |
| 11.11.2025 | 32,99 | 33,53 | 32,99 | 33,53 | 1,67% | 260,00 |
| 10.11.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,67% | - |
| 07.11.2025 | 33,00 | 33,30 | 32,57 | 32,76 | -1,12% | 550,00 |
| 06.11.2025 | 33,09 | 33,13 | 33,09 | 33,13 | -0,45% | 150,00 |
| 05.11.2025 | 32,66 | 33,28 | 32,66 | 33,28 | 1,34% | 200,00 |
| 04.11.2025 | 32,94 | 32,94 | 32,66 | 32,84 | -1,38% | 350,00 |
| 03.11.2025 | 33,21 | 33,30 | 33,21 | 33,30 | 0,03% | 635,00 |
| 31.10.2025 | 33,30 | 33,30 | 33,29 | 33,29 | -0,51% | 150,00 |
| 30.10.2025 | 33,17 | 33,46 | 33,17 | 33,46 | 0,84% | 110,00 |
| 29.10.2025 | 33,35 | 33,35 | 33,18 | 33,18 | -0,51% | 160,00 |
| 28.10.2025 | 33,09 | 33,35 | 33,09 | 33,35 | 0,66% | 351,00 |
| 27.10.2025 | 32,93 | 33,13 | 32,93 | 33,13 | 0,94% | 460,00 |
| 24.10.2025 | 32,64 | 32,82 | 32,64 | 32,82 | 0,64% | 60,00 |
| 23.10.2025 | 32,21 | 32,61 | 32,21 | 32,61 | 1,27% | 160,00 |
| 22.10.2025 | 32,29 | 32,34 | 32,20 | 32,20 | 0,59% | 346,00 |
| 21.10.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -0,09% | - |
| 20.10.2025 | 32,02 | 32,28 | 32,02 | 32,04 | 0,25% | 420,00 |
| 17.10.2025 | 32,34 | 32,34 | 31,96 | 31,96 | -1,84% | 470,00 |
| 16.10.2025 | 32,92 | 32,92 | 32,56 | 32,56 | -1,18% | 30,00 |
| 15.10.2025 | 34,09 | 34,09 | 32,95 | 32,95 | -3,23% | 160,00 |
| 14.10.2025 | 32,97 | 34,08 | 32,97 | 34,05 | 2,56% | 853,00 |
| 13.10.2025 | 32,97 | 33,20 | 32,97 | 33,20 | 0,36% | 55,00 |
| 10.10.2025 | 33,29 | 33,39 | 33,08 | 33,08 | -0,60% | 180,00 |
| 09.10.2025 | 32,97 | 33,38 | 32,97 | 33,28 | 1,59% | 480,00 |
| 08.10.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -0,15% | - |
| 07.10.2025 | 32,64 | 32,81 | 32,64 | 32,81 | 0,46% | 80,00 |
| 06.10.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,40% | 50,00 |
| 03.10.2025 | 32,95 | 33,05 | 32,53 | 32,53 | -2,11% | 358,00 |
| 02.10.2025 | 33,47 | 33,47 | 33,23 | 33,23 | -0,42% | 200,00 |
| 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 |