27,115€
0,80%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2024 | 25,19 | 25,59 | 25,19 | 25,59 | 0,79% | 395,00 |
| 12.11.2024 | 25,30 | 25,39 | 25,22 | 25,39 | -0,70% | 2.532,00 |
| 11.11.2024 | 25,40 | 25,57 | 25,40 | 25,57 | 1,79% | 800,00 |
| 08.11.2024 | 25,24 | 25,24 | 25,12 | 25,12 | -0,75% | 100,00 |
| 07.11.2024 | 25,42 | 25,42 | 25,31 | 25,31 | -1,86% | 200,00 |
| 06.11.2024 | 25,59 | 25,79 | 25,59 | 25,79 | 1,14% | 330,00 |
| 05.11.2024 | 25,34 | 25,50 | 25,33 | 25,50 | -0,23% | 540,00 |
| 04.11.2024 | 25,62 | 25,62 | 25,56 | 25,56 | 0,31% | 192,00 |
| 01.11.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -0,31% | - |
| 31.10.2024 | 25,50 | 25,56 | 25,43 | 25,56 | -1,24% | 355,00 |
| 30.10.2024 | 25,98 | 25,98 | 25,88 | 25,88 | -0,54% | 100,00 |
| 29.10.2024 | 26,30 | 26,30 | 26,02 | 26,02 | 0,46% | 102,00 |
| 28.10.2024 | 25,97 | 25,97 | 25,90 | 25,90 | 0,00% | 77,00 |
| 25.10.2024 | 26,15 | 26,15 | 25,90 | 25,90 | -1,30% | 2.287,00 |
| 24.10.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 0,00% | - |
| 23.10.2024 | 26,21 | 26,26 | 26,21 | 26,24 | -1,72% | 51,00 |
| 22.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,71% | - |
| 21.10.2024 | 27,07 | 27,07 | 26,89 | 26,89 | 0,41% | 250,00 |
| 18.10.2024 | 26,78 | 26,78 | 26,78 | 26,78 | -0,45% | - |
| 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 |