52,075€
3,53%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 51,40 | 51,40 | 51,35 | 51,35 | 2,09% | - |
| 09.03.2026 | 49,70 | 50,30 | 49,64 | 50,30 | -0,98% | - |
| 06.03.2026 | 52,00 | 52,20 | 50,80 | 50,80 | -3,79% | - |
| 05.03.2026 | 52,70 | 52,95 | 52,70 | 52,80 | 0,48% | - |
| 04.03.2026 | 51,90 | 52,55 | 51,35 | 52,55 | 2,44% | - |
| 03.03.2026 | 52,65 | 52,65 | 51,30 | 51,30 | -3,66% | - |
| 02.03.2026 | 53,50 | 53,50 | 52,50 | 53,25 | -2,92% | 302,00 |
| 27.02.2026 | 55,50 | 55,50 | 54,85 | 54,85 | -0,45% | - |
| 26.02.2026 | 54,60 | 55,10 | 54,60 | 55,10 | 1,01% | - |
| 25.02.2026 | 54,20 | 54,75 | 54,20 | 54,55 | 1,11% | - |
| 24.02.2026 | 54,80 | 54,80 | 53,85 | 53,95 | -2,09% | - |
| 23.02.2026 | 54,85 | 55,10 | 54,85 | 55,10 | -0,54% | - |
| 20.02.2026 | 55,00 | 55,40 | 54,65 | 55,40 | 1,28% | 1,00 |
| 19.02.2026 | 54,95 | 54,95 | 54,55 | 54,70 | -0,27% | - |
| 18.02.2026 | 54,20 | 55,00 | 54,20 | 54,85 | 1,76% | - |
| 17.02.2026 | 52,65 | 53,90 | 52,65 | 53,90 | 0,65% | - |
| 16.02.2026 | 54,00 | 54,00 | 53,45 | 53,55 | -0,28% | 2,00 |
| 13.02.2026 | 53,90 | 53,90 | 53,40 | 53,70 | -3,07% | 140,00 |
| 12.02.2026 | 54,30 | 55,55 | 54,10 | 55,40 | 1,56% | - |
| 11.02.2026 | 57,60 | 57,60 | 53,40 | 54,55 | -6,27% | - |
| 10.02.2026 | 58,30 | 58,35 | 58,20 | 58,20 | 0,43% | - |
| 09.02.2026 | 57,90 | 57,95 | 57,90 | 57,95 | 0,09% | - |
| 06.02.2026 | 57,10 | 57,90 | 57,10 | 57,90 | 1,49% | 8,00 |
| 05.02.2026 | 57,95 | 58,30 | 57,05 | 57,05 | -1,81% | 150,00 |
| 04.02.2026 | 58,05 | 58,10 | 57,90 | 58,10 | -0,17% | - |
| 03.02.2026 | 58,35 | 58,35 | 58,20 | 58,20 | 0,95% | 150,00 |
| 02.02.2026 | 56,05 | 57,65 | 56,05 | 57,65 | 1,95% | - |
| 30.01.2026 | 56,45 | 56,70 | 56,35 | 56,55 | -0,35% | - |
| 29.01.2026 | 56,50 | 56,95 | 56,50 | 56,75 | 1,07% | 155,00 |
| 28.01.2026 | 56,20 | 56,20 | 55,45 | 56,15 | -0,27% | - |
| 27.01.2026 | 56,10 | 56,30 | 55,95 | 56,30 | 0,27% | 120,00 |
| 26.01.2026 | 56,00 | 56,15 | 55,85 | 56,15 | 0,63% | - |
| 23.01.2026 | 56,60 | 56,60 | 55,80 | 55,80 | -1,59% | - |
| 22.01.2026 | 56,10 | 56,70 | 56,10 | 56,70 | 1,80% | - |
| 21.01.2026 | 56,20 | 56,20 | 55,70 | 55,70 | -0,89% | - |
| 20.01.2026 | 56,55 | 56,55 | 56,20 | 56,20 | -1,14% | - |
| 19.01.2026 | 57,00 | 57,00 | 56,05 | 56,85 | -1,98% | - |
| 16.01.2026 | 58,00 | 58,00 | 57,80 | 58,00 | 0,52% | - |
| 15.01.2026 | 58,00 | 58,00 | 57,70 | 57,70 | -0,26% | - |
| 14.01.2026 | 57,70 | 58,20 | 57,70 | 57,85 | -0,26% | - |
| 13.01.2026 | 58,30 | 58,30 | 58,00 | 58,00 | 0,09% | - |
| 12.01.2026 | 58,25 | 58,30 | 57,90 | 57,95 | -0,43% | - |
| 09.01.2026 | 58,80 | 58,80 | 58,20 | 58,20 | -0,60% | - |
| 08.01.2026 | 58,00 | 58,55 | 58,00 | 58,55 | 0,26% | - |
| 07.01.2026 | 59,05 | 59,05 | 58,40 | 58,40 | -1,27% | - |
| 06.01.2026 | 58,75 | 59,15 | 58,60 | 59,15 | 2,07% | - |
| 05.01.2026 | 57,70 | 58,05 | 57,70 | 57,95 | 0,00% | - |
| 02.01.2026 | 56,85 | 57,95 | 56,85 | 57,95 | 1,67% | - |
| 30.12.2025 | 56,55 | 57,00 | 56,55 | 57,00 | 0,09% | - |
| 29.12.2025 | 57,75 | 57,75 | 56,95 | 56,95 | -0,96% | - |
| 23.12.2025 | 57,45 | 57,60 | 57,45 | 57,50 | 0,35% | - |
| 22.12.2025 | 57,35 | 57,35 | 57,15 | 57,30 | 0,00% | - |
| 19.12.2025 | 57,15 | 57,40 | 57,15 | 57,30 | 0,35% | - |
| 18.12.2025 | 56,55 | 57,10 | 56,55 | 57,10 | 0,88% | - |
| 17.12.2025 | 56,60 | 56,85 | 56,55 | 56,60 | 0,35% | - |
| 16.12.2025 | 55,75 | 56,40 | 55,75 | 56,40 | 0,98% | - |
| 15.12.2025 | 55,70 | 55,85 | 55,70 | 55,85 | -0,09% | - |
| 12.12.2025 | 55,80 | 56,00 | 55,80 | 55,90 | 1,18% | - |
| 11.12.2025 | 56,00 | 56,00 | 55,25 | 55,25 | -0,54% | - |
| 10.12.2025 | 55,10 | 55,55 | 54,80 | 55,55 | 0,91% | - |
| 09.12.2025 | 54,45 | 55,25 | 54,45 | 55,05 | 1,01% | - |
| 08.12.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,09% | - |
| 05.12.2025 | 55,20 | 55,20 | 54,55 | 54,55 | -0,18% | - |
| 04.12.2025 | 55,40 | 55,40 | 54,65 | 54,65 | -0,73% | - |
| 03.12.2025 | 55,50 | 55,85 | 55,05 | 55,05 | 0,27% | 120,00 |
| 02.12.2025 | 54,30 | 54,90 | 54,30 | 54,90 | 1,48% | - |
| 01.12.2025 | 54,55 | 54,55 | 54,10 | 54,10 | -1,46% | - |
| 28.11.2025 | 54,75 | 54,90 | 54,70 | 54,90 | 0,64% | - |
| 27.11.2025 | 53,90 | 54,85 | 53,90 | 54,55 | 1,30% | - |
| 26.11.2025 | 53,90 | 53,95 | 53,85 | 53,85 | 0,65% | - |
| 25.11.2025 | 53,00 | 53,50 | 52,65 | 53,50 | 1,23% | - |
| 24.11.2025 | 52,90 | 53,00 | 52,80 | 52,85 | 0,09% | - |
| 21.11.2025 | 52,25 | 53,00 | 52,25 | 52,80 | -0,19% | - |
| 20.11.2025 | 52,80 | 52,95 | 52,80 | 52,90 | 1,63% | - |
| 19.11.2025 | 52,00 | 52,05 | 51,40 | 52,05 | 0,58% | - |
| 18.11.2025 | 51,65 | 51,75 | 51,35 | 51,75 | -1,80% | - |
| 17.11.2025 | 53,20 | 53,20 | 52,70 | 52,70 | 0,86% | - |
| 14.11.2025 | 52,70 | 52,90 | 52,25 | 52,25 | -1,88% | - |
| 13.11.2025 | 53,60 | 53,60 | 53,10 | 53,25 | 0,00% | - |
| 12.11.2025 | 53,00 | 53,25 | 52,75 | 53,25 | 1,33% | - |
| 11.11.2025 | 52,65 | 52,90 | 52,30 | 52,55 | -0,85% | 340,00 |
| 10.11.2025 | 52,05 | 53,00 | 51,90 | 53,00 | 3,41% | 31,00 |
| 07.11.2025 | 51,20 | 52,30 | 51,20 | 51,25 | -0,39% | - |
| 06.11.2025 | 50,75 | 51,45 | 50,75 | 51,45 | 0,59% | - |
| 05.11.2025 | 49,10 | 51,15 | 49,00 | 51,15 | 4,22% | - |
| 04.11.2025 | 48,96 | 49,08 | 48,88 | 49,08 | -1,56% | - |
| 03.11.2025 | 48,86 | 49,86 | 48,86 | 49,86 | 2,51% | 1,00 |
| 31.10.2025 | 49,24 | 49,26 | 48,64 | 48,64 | -0,78% | - |
| 30.10.2025 | 49,16 | 49,16 | 48,88 | 49,02 | 0,12% | - |
| 29.10.2025 | 49,08 | 49,08 | 48,74 | 48,96 | -0,49% | - |
| 28.10.2025 | 48,26 | 49,20 | 48,00 | 49,20 | 1,74% | - |
| 27.10.2025 | 48,06 | 48,36 | 47,80 | 48,36 | 1,30% | - |
| 24.10.2025 | 47,62 | 47,74 | 47,40 | 47,74 | -0,08% | - |
| 23.10.2025 | 47,92 | 47,98 | 47,78 | 47,78 | 0,25% | - |
| 22.10.2025 | 47,16 | 47,66 | 47,16 | 47,66 | 0,34% | - |
| 21.10.2025 | 47,16 | 47,50 | 47,16 | 47,50 | 0,76% | - |
| 20.10.2025 | 46,60 | 47,22 | 46,60 | 47,14 | 1,51% | - |
| 17.10.2025 | 46,42 | 46,44 | 46,06 | 46,44 | -1,61% | - |
| 16.10.2025 | 47,80 | 47,80 | 47,20 | 47,20 | -2,32% | - |
| 15.10.2025 | 48,78 | 48,78 | 48,32 | 48,32 | 0,37% | - |