47,820€
0,08%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 48,05 | 48,34 | 47,34 | 47,80 | 0,04% | - |
| 03.10.2025 | 47,48 | 48,10 | 47,48 | 47,78 | 0,42% | - |
| 02.10.2025 | 47,56 | 47,58 | 47,22 | 47,58 | 0,25% | - |
| 01.10.2025 | 47,16 | 47,46 | 47,12 | 47,46 | 0,25% | - |
| 30.09.2025 | 47,16 | 47,34 | 47,16 | 47,34 | 0,25% | - |
| 29.09.2025 | 47,44 | 47,44 | 47,20 | 47,22 | -0,13% | - |
| 26.09.2025 | 46,60 | 47,28 | 46,60 | 47,28 | 1,90% | - |
| 25.09.2025 | 46,84 | 46,84 | 46,40 | 46,40 | -1,94% | 1,00 |
| 24.09.2025 | 47,72 | 47,72 | 47,24 | 47,32 | -1,21% | - |
| 23.09.2025 | 48,56 | 48,56 | 47,90 | 47,90 | -1,44% | - |
| 22.09.2025 | 49,26 | 49,26 | 48,30 | 48,60 | 0,66% | 1,00 |
| 19.09.2025 | 48,44 | 48,44 | 48,24 | 48,28 | -0,29% | - |
| 18.09.2025 | 48,34 | 48,98 | 48,34 | 48,42 | 0,25% | 30,00 |
| 17.09.2025 | 50,25 | 50,25 | 48,30 | 48,30 | -4,26% | - |
| 16.09.2025 | 50,75 | 50,75 | 50,30 | 50,45 | 0,00% | - |
| 15.09.2025 | 49,98 | 50,45 | 49,98 | 50,45 | 1,14% | - |
| 12.09.2025 | 49,86 | 49,88 | 49,38 | 49,88 | -0,32% | - |
| 11.09.2025 | 49,77 | 50,04 | 49,74 | 50,04 | 0,85% | - |
| 10.09.2025 | 49,00 | 49,62 | 49,00 | 49,62 | 1,95% | - |
| 09.09.2025 | 48,87 | 49,32 | 48,65 | 48,67 | -0,47% | - |
| 08.09.2025 | 49,37 | 49,53 | 48,88 | 48,90 | -1,17% | - |
| 05.09.2025 | 49,64 | 49,64 | 49,36 | 49,48 | 0,20% | - |
| 04.09.2025 | 49,24 | 49,38 | 49,04 | 49,38 | 1,69% | - |
| 03.09.2025 | 48,60 | 48,90 | 48,56 | 48,56 | 0,46% | - |
| 02.09.2025 | 49,34 | 49,34 | 48,34 | 48,34 | -1,75% | - |
| 01.09.2025 | 49,88 | 49,88 | 49,20 | 49,20 | -0,97% | - |
| 29.08.2025 | 49,92 | 49,92 | 49,60 | 49,68 | -0,36% | - |
| 28.08.2025 | 50,10 | 50,10 | 49,86 | 49,86 | 0,04% | - |
| 27.08.2025 | 49,90 | 50,30 | 49,34 | 49,84 | -1,40% | 200,00 |
| 26.08.2025 | 50,95 | 50,95 | 50,25 | 50,55 | -1,17% | - |
| 25.08.2025 | 51,00 | 51,35 | 51,00 | 51,15 | -0,20% | 1,00 |
| 22.08.2025 | 49,32 | 51,25 | 49,32 | 51,25 | 6,11% | - |
| 21.08.2025 | 50,85 | 50,85 | 48,30 | 48,30 | -4,92% | - |
| 20.08.2025 | 50,75 | 50,80 | 50,75 | 50,80 | -0,39% | - |
| 19.08.2025 | 50,55 | 51,20 | 50,55 | 51,00 | 1,09% | - |
| 18.08.2025 | 50,55 | 50,55 | 50,30 | 50,45 | 0,50% | - |
| 15.08.2025 | 50,75 | 50,75 | 50,20 | 50,20 | -0,20% | - |
| 14.08.2025 | 50,25 | 50,50 | 50,25 | 50,30 | 0,00% | - |
| 13.08.2025 | 50,20 | 50,65 | 50,20 | 50,30 | -1,66% | - |
| 12.08.2025 | 51,40 | 51,40 | 51,15 | 51,15 | -0,58% | - |
| 11.08.2025 | 51,75 | 51,90 | 51,45 | 51,45 | -0,10% | - |
| 08.08.2025 | 51,10 | 51,50 | 51,10 | 51,50 | 0,68% | - |
| 07.08.2025 | 50,85 | 51,60 | 50,85 | 51,15 | 0,59% | - |
| 06.08.2025 | 49,64 | 51,10 | 49,64 | 50,85 | 2,31% | 250,00 |
| 05.08.2025 | 49,44 | 49,84 | 49,30 | 49,70 | 1,02% | 50,00 |
| 04.08.2025 | 49,30 | 49,30 | 49,20 | 49,20 | 1,19% | 2,00 |
| 01.08.2025 | 48,54 | 49,02 | 48,54 | 48,62 | -1,10% | - |
| 31.07.2025 | 48,24 | 49,16 | 48,24 | 49,16 | 2,29% | - |
| 30.07.2025 | 48,10 | 48,10 | 47,60 | 48,06 | -1,19% | - |
| 29.07.2025 | 47,28 | 48,64 | 47,28 | 48,64 | 2,01% | - |
| 28.07.2025 | 48,22 | 48,22 | 47,68 | 47,68 | -0,04% | 250,00 |
| 25.07.2025 | 48,08 | 48,08 | 47,70 | 47,70 | -0,96% | - |
| 24.07.2025 | 47,44 | 48,42 | 47,44 | 48,16 | 2,91% | - |
| 23.07.2025 | 46,60 | 46,88 | 46,60 | 46,80 | 1,17% | - |
| 22.07.2025 | 46,82 | 46,86 | 46,26 | 46,26 | -1,49% | - |
| 21.07.2025 | 47,02 | 47,04 | 46,96 | 46,96 | -0,68% | - |
| 18.07.2025 | 47,24 | 47,42 | 47,24 | 47,28 | 0,13% | - |
| 17.07.2025 | 47,04 | 47,22 | 46,90 | 47,22 | 0,25% | - |
| 16.07.2025 | 46,70 | 47,38 | 46,70 | 47,10 | -0,38% | - |
| 15.07.2025 | 47,90 | 47,90 | 47,28 | 47,28 | 0,17% | - |
| 14.07.2025 | 47,22 | 47,22 | 46,86 | 47,20 | 0,68% | - |
| 11.07.2025 | 46,66 | 46,88 | 46,66 | 46,88 | -0,04% | - |
| 10.07.2025 | 46,88 | 46,90 | 46,76 | 46,90 | 0,47% | - |
| 09.07.2025 | 46,48 | 46,68 | 46,48 | 46,68 | 0,47% | - |
| 08.07.2025 | 46,76 | 46,76 | 46,46 | 46,46 | -0,09% | - |
| 07.07.2025 | 46,32 | 46,58 | 46,22 | 46,50 | 0,65% | 3,00 |
| 04.07.2025 | 46,18 | 46,42 | 46,18 | 46,20 | -0,22% | - |
| 03.07.2025 | 45,96 | 46,30 | 45,96 | 46,30 | 1,94% | - |
| 02.07.2025 | 46,32 | 46,32 | 45,42 | 45,42 | -2,20% | - |
| 01.07.2025 | 47,20 | 47,20 | 46,44 | 46,44 | -1,57% | - |
| 30.06.2025 | 46,96 | 47,18 | 46,70 | 47,18 | 0,08% | - |
| 27.06.2025 | 47,60 | 47,60 | 47,14 | 47,14 | 0,43% | - |
| 26.06.2025 | 47,06 | 47,18 | 46,94 | 46,94 | 0,00% | - |
| 25.06.2025 | 47,02 | 47,02 | 46,82 | 46,94 | -0,89% | - |
| 24.06.2025 | 47,80 | 47,80 | 47,36 | 47,36 | 1,37% | - |
| 23.06.2025 | 47,04 | 47,10 | 46,72 | 46,72 | -1,31% | - |
| 20.06.2025 | 47,22 | 47,50 | 47,22 | 47,34 | 0,21% | - |
| 19.06.2025 | 46,84 | 47,24 | 46,70 | 47,24 | 0,21% | - |
| 18.06.2025 | 47,62 | 47,62 | 47,14 | 47,14 | -1,42% | - |
| 17.06.2025 | 48,20 | 48,24 | 47,82 | 47,82 | -0,99% | - |
| 16.06.2025 | 49,96 | 49,96 | 48,30 | 48,30 | -2,46% | - |
| 13.06.2025 | 49,64 | 49,64 | 49,52 | 49,52 | -1,65% | - |
| 12.06.2025 | 50,40 | 50,40 | 50,25 | 50,35 | -1,18% | - |
| 11.06.2025 | 50,95 | 50,95 | 50,80 | 50,95 | -0,39% | - |
| 10.06.2025 | 51,05 | 51,15 | 50,90 | 51,15 | -0,29% | - |
| 09.06.2025 | 52,30 | 52,30 | 51,30 | 51,30 | -2,01% | - |
| 06.06.2025 | 52,30 | 52,35 | 52,05 | 52,35 | 1,06% | - |
| 05.06.2025 | 51,55 | 52,05 | 51,55 | 51,80 | 1,47% | 110,00 |
| 04.06.2025 | 50,75 | 51,05 | 50,75 | 51,05 | 0,49% | - |
| 03.06.2025 | 51,55 | 51,55 | 50,75 | 50,80 | -0,59% | - |
| 02.06.2025 | 50,85 | 51,25 | 50,85 | 51,10 | 0,20% | - |
| 30.05.2025 | 51,35 | 51,65 | 51,00 | 51,00 | -1,54% | - |
| 29.05.2025 | 53,00 | 53,00 | 51,80 | 51,80 | -1,89% | - |
| 28.05.2025 | 53,00 | 53,25 | 52,80 | 52,80 | -0,19% | - |
| 27.05.2025 | 53,00 | 53,00 | 52,85 | 52,90 | 0,19% | - |
| 26.05.2025 | 53,25 | 53,25 | 52,80 | 52,80 | 2,33% | - |
| 23.05.2025 | 52,65 | 52,80 | 51,60 | 51,60 | -1,99% | - |
| 22.05.2025 | 53,05 | 53,05 | 52,65 | 52,65 | -1,77% | - |
| 21.05.2025 | 53,45 | 53,85 | 53,45 | 53,60 | -0,09% | - |
| 20.05.2025 | 54,25 | 54,25 | 53,65 | 53,65 | -0,56% | - |