26,840€
0,49%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 26,76 | 26,90 | 26,76 | 26,90 | 0,71% | 587,00 |
| 16.10.2024 | 26,69 | 26,78 | 26,69 | 26,71 | -0,11% | 616,00 |
| 15.10.2024 | 26,64 | 26,77 | 26,64 | 26,74 | 0,49% | 550,00 |
| 14.10.2024 | 26,10 | 26,61 | 26,10 | 26,61 | 2,54% | 325,00 |
| 11.10.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,12% | - |
| 10.10.2024 | 25,62 | 25,98 | 25,62 | 25,98 | 2,40% | 529,00 |
| 09.10.2024 | 25,47 | 25,47 | 25,37 | 25,37 | -0,35% | 200,00 |
| 08.10.2024 | 25,28 | 25,49 | 25,25 | 25,46 | 0,20% | 1.417,00 |
| 07.10.2024 | 25,46 | 25,46 | 25,41 | 25,41 | 0,51% | 17,00 |
| 04.10.2024 | 25,05 | 25,28 | 25,05 | 25,28 | 0,88% | 1.008,00 |
| 03.10.2024 | 25,43 | 25,53 | 25,06 | 25,06 | -2,76% | 390,00 |
| 02.10.2024 | 25,87 | 25,92 | 25,77 | 25,77 | -0,46% | 1.353,00 |
| 01.10.2024 | 25,94 | 25,98 | 25,89 | 25,89 | -0,31% | 150,00 |
| 30.09.2024 | 26,05 | 26,05 | 25,93 | 25,97 | 0,15% | 367,00 |
| 27.09.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -0,69% | - |
| 26.09.2024 | 26,11 | 26,11 | 26,11 | 26,11 | 0,46% | 260,00 |
| 25.09.2024 | 25,88 | 26,02 | 25,88 | 25,99 | -0,80% | 340,00 |
| 24.09.2024 | 26,15 | 26,20 | 26,08 | 26,20 | 0,85% | 3.620,00 |
| 23.09.2024 | 25,93 | 25,98 | 25,93 | 25,98 | -0,95% | 305,00 |
| 20.09.2024 | 25,71 | 26,23 | 25,71 | 26,23 | 1,12% | 200,00 |
| 19.09.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,82% | - |
| 18.09.2024 | 25,73 | 25,73 | 25,73 | 25,73 | -0,54% | - |
| 17.09.2024 | 26,00 | 26,04 | 25,87 | 25,87 | 0,51% | 1.528,00 |
| 16.09.2024 | 25,35 | 25,74 | 25,03 | 25,74 | 3,75% | 4.167,00 |
| 13.09.2024 | 24,81 | 24,81 | 24,81 | 24,81 | -1,27% | - |
| 12.09.2024 | 25,24 | 25,24 | 25,13 | 25,13 | 0,52% | 50,00 |
| 11.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,04% | 800,00 |
| 10.09.2024 | 25,18 | 25,19 | 25,01 | 25,01 | -1,26% | 436,00 |
| 09.09.2024 | 25,05 | 25,33 | 25,05 | 25,33 | 1,73% | 329,00 |
| 06.09.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,93% | - |
| 05.09.2024 | 24,67 | 24,67 | 24,67 | 24,67 | -0,64% | - |
| 04.09.2024 | 24,56 | 24,83 | 24,56 | 24,83 | -0,24% | 32,00 |
| 03.09.2024 | 24,89 | 24,89 | 24,89 | 24,89 | -0,16% | - |
| 02.09.2024 | 25,01 | 25,01 | 24,93 | 24,93 | 0,00% | 518,00 |
| 30.08.2024 | 24,81 | 24,93 | 24,81 | 24,93 | 1,55% | 8.500,00 |
| 29.08.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,12% | - |
| 28.08.2024 | 24,30 | 24,52 | 24,30 | 24,52 | 0,70% | 120,00 |
| 27.08.2024 | 24,07 | 24,35 | 24,07 | 24,35 | 2,01% | 40,00 |
| 26.08.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 0,38% | - |
| 23.08.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 0,46% | - |
| 22.08.2024 | 23,67 | 23,67 | 23,67 | 23,67 | -0,13% | - |
| 21.08.2024 | 23,60 | 23,70 | 23,60 | 23,70 | 1,20% | 100,00 |
| 20.08.2024 | 23,42 | 23,42 | 23,42 | 23,42 | 0,82% | - |
| 19.08.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -0,26% | - |
| 16.08.2024 | 22,92 | 23,29 | 22,92 | 23,29 | 2,55% | 205,00 |
| 15.08.2024 | 22,71 | 22,71 | 22,71 | 22,71 | 0,75% | - |
| 14.08.2024 | 22,54 | 22,54 | 22,54 | 22,54 | 0,94% | - |
| 13.08.2024 | 22,33 | 22,33 | 22,33 | 22,33 | -0,36% | - |
| 12.08.2024 | 22,20 | 22,42 | 22,20 | 22,41 | 1,13% | 517,00 |
| 09.08.2024 | 22,13 | 22,16 | 22,08 | 22,16 | 0,14% | 1.100,00 |
| 08.08.2024 | 22,13 | 22,13 | 22,13 | 22,13 | -0,94% | - |
| 07.08.2024 | 22,09 | 22,34 | 22,09 | 22,34 | 2,43% | 560,00 |
| 06.08.2024 | 22,18 | 22,20 | 21,66 | 21,81 | -1,04% | 1.747,00 |
| 05.08.2024 | 22,36 | 22,36 | 22,04 | 22,04 | -5,04% | 160,00 |
| 02.08.2024 | 23,21 | 23,21 | 23,21 | 23,21 | -0,94% | 300,00 |
| 01.08.2024 | 23,96 | 23,96 | 23,43 | 23,43 | -2,01% | 1.085,00 |
| 31.07.2024 | 24,19 | 24,19 | 23,91 | 23,91 | 0,21% | 45,00 |
| 30.07.2024 | 23,80 | 23,86 | 23,80 | 23,86 | 0,25% | 48,00 |
| 29.07.2024 | 23,86 | 23,86 | 23,80 | 23,80 | 1,58% | 100,00 |
| 26.07.2024 | 23,43 | 23,43 | 23,43 | 23,43 | 0,99% | - |
| 25.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,53% | - |
| 24.07.2024 | 23,58 | 23,58 | 23,56 | 23,56 | 0,08% | 90,00 |
| 23.07.2024 | 23,46 | 23,54 | 23,46 | 23,54 | 0,73% | 130,00 |
| 22.07.2024 | 23,37 | 23,37 | 23,37 | 23,37 | -0,68% | 85,00 |
| 19.07.2024 | 23,53 | 23,53 | 23,53 | 23,53 | -0,51% | - |
| 18.07.2024 | 23,36 | 23,65 | 23,36 | 23,65 | 1,33% | 280,00 |
| 17.07.2024 | 23,37 | 23,37 | 23,34 | 23,34 | 0,00% | 300,00 |
| 16.07.2024 | 23,39 | 23,39 | 23,34 | 23,34 | -1,14% | 167,00 |
| 15.07.2024 | 23,52 | 23,61 | 23,51 | 23,61 | 0,38% | 105,00 |
| 12.07.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,42% | - |
| 11.07.2024 | 23,62 | 23,62 | 23,62 | 23,62 | 0,51% | - |
| 10.07.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,47% | - |
| 09.07.2024 | 23,89 | 23,89 | 23,47 | 23,61 | -1,34% | 285,00 |
| 08.07.2024 | 23,79 | 23,93 | 23,79 | 23,93 | -0,33% | 129,00 |
| 05.07.2024 | 23,88 | 24,02 | 23,88 | 24,01 | 0,84% | 2.300,00 |
| 04.07.2024 | 23,81 | 23,81 | 23,81 | 23,81 | 0,38% | - |
| 03.07.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,30% | - |
| 02.07.2024 | 23,86 | 23,86 | 23,65 | 23,65 | -0,55% | 200,00 |
| 01.07.2024 | 23,58 | 23,78 | 23,58 | 23,78 | 1,89% | 400,00 |
| 28.06.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 0,04% | - |
| 27.06.2024 | 23,33 | 23,33 | 23,33 | 23,33 | 0,17% | - |
| 26.06.2024 | 23,64 | 23,64 | 23,29 | 23,29 | -1,19% | 20,00 |
| 25.06.2024 | 23,59 | 23,59 | 23,57 | 23,57 | 1,46% | 20,00 |
| 24.06.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -0,43% | - |
| 21.06.2024 | 23,33 | 23,33 | 23,33 | 23,33 | 1,13% | - |
| 20.06.2024 | 23,07 | 23,07 | 23,07 | 23,07 | 0,04% | - |
| 19.06.2024 | 23,14 | 23,14 | 23,06 | 23,06 | 0,26% | 350,00 |
| 18.06.2024 | 23,07 | 23,07 | 22,96 | 23,00 | 0,74% | 554,00 |
| 17.06.2024 | 22,62 | 22,83 | 22,62 | 22,83 | 1,29% | 1.085,00 |
| 14.06.2024 | 23,26 | 23,26 | 22,54 | 22,54 | -3,47% | 589,00 |
| 13.06.2024 | 23,41 | 23,56 | 23,35 | 23,35 | -1,02% | 510,00 |
| 12.06.2024 | 23,41 | 23,59 | 23,40 | 23,59 | 1,42% | 680,00 |
| 11.06.2024 | 23,73 | 23,80 | 23,22 | 23,26 | -2,39% | 1.540,00 |
| 10.06.2024 | 23,64 | 23,83 | 23,64 | 23,83 | -0,79% | 35,00 |
| 07.06.2024 | 23,79 | 24,02 | 23,79 | 24,02 | 0,42% | 370,00 |
| 06.06.2024 | 23,94 | 23,94 | 23,65 | 23,92 | 1,18% | 695,00 |
| 05.06.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,81% | - |
| 04.06.2024 | 23,53 | 23,53 | 23,43 | 23,45 | -0,85% | 914,00 |
| 03.06.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,13% | - |
| 31.05.2024 | 23,35 | 23,62 | 23,35 | 23,62 | 2,34% | 125,00 |