68,825€
1,81%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 67,30 | 68,15 | 67,18 | 68,15 | 0,81% | - |
| 19.08.2026 | 66,25 | 67,60 | 66,25 | 67,60 | 1,81% | - |
| 18.08.2026 | 66,60 | 66,60 | 66,40 | 66,40 | -0,60% | 2,00 |
| 17.08.2026 | 66,90 | 66,95 | 66,80 | 66,80 | -0,45% | - |
| 14.08.2026 | 66,70 | 67,10 | 66,60 | 67,10 | 0,22% | - |
| 13.08.2026 | 67,60 | 67,85 | 66,95 | 66,95 | -0,67% | - |
| 12.08.2026 | 67,60 | 67,60 | 67,20 | 67,40 | 0,00% | - |
| 11.08.2026 | 66,80 | 67,40 | 66,80 | 67,40 | 1,58% | - |
| 10.08.2026 | 66,50 | 66,50 | 66,35 | 66,35 | -0,52% | - |
| 07.08.2026 | 66,65 | 66,70 | 66,45 | 66,70 | -0,37% | - |
| 06.08.2026 | 67,00 | 67,00 | 66,85 | 66,95 | 0,83% | - |
| 05.08.2026 | 67,25 | 67,25 | 66,40 | 66,40 | -0,75% | - |
| 04.08.2026 | 66,60 | 66,90 | 66,60 | 66,90 | 1,67% | - |
| 03.08.2026 | 65,60 | 65,80 | 65,60 | 65,80 | -0,15% | - |
| 31.07.2026 | 65,10 | 65,90 | 65,10 | 65,90 | 1,62% | - |
| 30.07.2026 | 64,65 | 64,85 | 63,85 | 64,85 | 2,29% | - |
| 29.07.2026 | 64,95 | 64,95 | 63,20 | 63,40 | -1,71% | - |
| 28.07.2026 | 65,25 | 65,25 | 64,50 | 64,50 | -0,69% | - |
| 27.07.2026 | 65,70 | 65,70 | 64,95 | 64,95 | 0,08% | - |
| 24.07.2026 | 64,20 | 64,90 | 64,20 | 64,90 | 0,93% | - |
| 23.07.2026 | 65,45 | 65,45 | 64,30 | 64,30 | -1,30% | - |
| 22.07.2026 | 64,05 | 65,15 | 64,05 | 65,15 | 1,01% | - |
| 21.07.2026 | 64,05 | 64,50 | 63,40 | 64,50 | 1,49% | 30,00 |
| 20.07.2026 | 63,55 | 63,55 | 63,50 | 63,55 | 0,24% | - |
| 17.07.2026 | 63,95 | 64,15 | 63,40 | 63,40 | -1,17% | - |
| 16.07.2026 | 64,50 | 64,50 | 64,15 | 64,15 | -0,08% | - |
| 15.07.2026 | 64,90 | 64,90 | 64,20 | 64,20 | -0,93% | - |
| 14.07.2026 | 64,85 | 64,85 | 64,45 | 64,80 | -0,99% | - |
| 13.07.2026 | 64,45 | 65,80 | 64,45 | 65,45 | 0,54% | 70,00 |
| 10.07.2026 | 64,70 | 65,10 | 64,60 | 65,10 | 1,17% | 1,00 |
| 09.07.2026 | 64,70 | 64,70 | 64,35 | 64,35 | -0,16% | - |
| 08.07.2026 | 65,15 | 65,15 | 64,45 | 64,45 | -1,75% | - |
| 07.07.2026 | 66,45 | 66,45 | 65,60 | 65,60 | -1,20% | - |
| 06.07.2026 | 65,95 | 66,65 | 65,95 | 66,40 | 0,53% | - |
| 03.07.2026 | 65,55 | 66,05 | 65,55 | 66,05 | 0,15% | - |
| 02.07.2026 | 65,40 | 65,95 | 65,35 | 65,95 | 0,92% | - |
| 01.07.2026 | 65,00 | 65,35 | 64,80 | 65,35 | 1,48% | - |
| 30.06.2026 | 64,35 | 64,40 | 64,00 | 64,40 | 0,55% | - |
| 29.06.2026 | 64,70 | 64,80 | 64,05 | 64,05 | -0,23% | 10,00 |
| 26.06.2026 | 65,25 | 65,25 | 64,20 | 64,20 | -1,61% | - |
| 25.06.2026 | 65,00 | 65,25 | 64,80 | 65,25 | 0,62% | - |
| 24.06.2026 | 65,40 | 65,40 | 63,80 | 64,85 | -0,61% | - |
| 23.06.2026 | 65,50 | 65,50 | 65,00 | 65,25 | -0,84% | - |
| 22.06.2026 | 65,40 | 65,80 | 65,40 | 65,80 | 0,23% | - |
| 19.06.2026 | 65,10 | 65,65 | 65,10 | 65,65 | 0,54% | - |
| 18.06.2026 | 65,20 | 65,30 | 64,95 | 65,30 | 0,08% | - |
| 17.06.2026 | 64,75 | 65,25 | 64,75 | 65,25 | 1,08% | - |
| 16.06.2026 | 63,90 | 64,85 | 63,90 | 64,55 | 1,18% | - |
| 15.06.2026 | 61,70 | 63,80 | 61,50 | 63,80 | 6,96% | - |
| 12.06.2026 | 58,90 | 59,65 | 58,90 | 59,65 | 3,20% | 1,00 |
| 11.06.2026 | 57,60 | 57,80 | 57,60 | 57,80 | -0,34% | - |
| 10.06.2026 | 57,05 | 58,00 | 57,05 | 58,00 | -0,17% | - |
| 09.06.2026 | 57,05 | 58,10 | 57,05 | 58,10 | 1,04% | - |
| 08.06.2026 | 54,85 | 57,50 | 54,85 | 57,50 | 3,23% | 14,00 |
| 05.06.2026 | 55,40 | 55,70 | 55,40 | 55,70 | 1,00% | - |
| 04.06.2026 | 54,90 | 55,15 | 54,90 | 55,15 | 0,73% | - |
| 03.06.2026 | 54,15 | 54,75 | 53,95 | 54,75 | 0,64% | - |
| 02.06.2026 | 55,05 | 55,05 | 54,40 | 54,40 | 1,30% | - |
| 01.06.2026 | 54,50 | 54,50 | 53,70 | 53,70 | -1,01% | - |
| 29.05.2026 | 53,95 | 54,25 | 53,95 | 54,25 | 0,74% | - |
| 28.05.2026 | 54,50 | 54,50 | 53,85 | 53,85 | -2,00% | - |
| 27.05.2026 | 55,20 | 55,50 | 54,95 | 54,95 | -0,90% | - |
| 26.05.2026 | 55,40 | 55,45 | 55,25 | 55,45 | -0,45% | - |
| 25.05.2026 | 55,60 | 55,70 | 55,55 | 55,70 | 0,81% | - |
| 22.05.2026 | 55,45 | 55,45 | 54,95 | 55,25 | 0,36% | - |
| 21.05.2026 | 54,85 | 55,20 | 54,85 | 55,05 | 1,29% | - |
| 20.05.2026 | 53,65 | 54,35 | 53,35 | 54,35 | -0,18% | - |
| 19.05.2026 | 54,85 | 55,05 | 54,45 | 54,45 | -0,82% | 224,00 |
| 18.05.2026 | 53,55 | 54,90 | 53,55 | 54,90 | -2,92% | - |
| 15.05.2026 | 57,20 | 57,35 | 56,55 | 56,55 | -2,08% | 14,00 |
| 14.05.2026 | 57,90 | 57,90 | 57,10 | 57,75 | 1,40% | - |
| 13.05.2026 | 56,90 | 56,95 | 56,70 | 56,95 | -0,70% | - |
| 12.05.2026 | 57,00 | 57,35 | 57,00 | 57,35 | 0,26% | 177,00 |
| 11.05.2026 | 57,05 | 57,40 | 57,05 | 57,20 | 0,62% | - |
| 08.05.2026 | 56,25 | 56,85 | 56,25 | 56,85 | -1,04% | - |
| 07.05.2026 | 57,45 | 57,55 | 57,45 | 57,45 | 0,09% | - |
| 06.05.2026 | 55,25 | 57,40 | 55,25 | 57,40 | 5,13% | - |
| 05.05.2026 | 54,15 | 54,60 | 54,15 | 54,60 | -0,82% | - |
| 04.05.2026 | 55,65 | 55,85 | 55,05 | 55,05 | -0,45% | 1,00 |
| 30.04.2026 | 55,15 | 55,30 | 54,65 | 55,30 | -0,81% | - |
| 29.04.2026 | 56,65 | 56,65 | 55,75 | 55,75 | -0,09% | - |
| 28.04.2026 | 56,25 | 56,40 | 55,80 | 55,80 | -0,18% | 155,00 |
| 27.04.2026 | 55,35 | 55,90 | 55,35 | 55,90 | 1,64% | - |
| 24.04.2026 | 55,25 | 55,25 | 54,95 | 55,00 | -1,17% | - |
| 23.04.2026 | 55,55 | 55,65 | 55,55 | 55,65 | -1,07% | - |
| 22.04.2026 | 56,30 | 56,30 | 56,15 | 56,25 | -0,09% | - |
| 21.04.2026 | 56,15 | 56,30 | 56,15 | 56,30 | 0,63% | - |
| 20.04.2026 | 55,65 | 55,95 | 55,65 | 55,95 | -0,53% | - |
| 17.04.2026 | 55,10 | 56,25 | 55,10 | 56,25 | 1,35% | - |
| 16.04.2026 | 55,30 | 55,50 | 55,25 | 55,50 | 0,73% | - |
| 15.04.2026 | 54,65 | 55,10 | 54,65 | 55,10 | 0,36% | - |
| 14.04.2026 | 53,80 | 54,90 | 53,80 | 54,90 | 3,39% | 2,00 |
| 13.04.2026 | 52,35 | 53,10 | 52,35 | 53,10 | -0,38% | - |
| 10.04.2026 | 53,55 | 53,55 | 53,30 | 53,30 | -0,56% | - |
| 09.04.2026 | 53,95 | 53,95 | 53,60 | 53,60 | -1,38% | - |
| 08.04.2026 | 54,10 | 54,35 | 53,70 | 54,35 | 4,22% | - |
| 07.04.2026 | 52,20 | 52,20 | 51,85 | 52,15 | 1,96% | - |
| 02.04.2026 | 51,40 | 51,75 | 51,15 | 51,15 | -3,76% | - |
| 01.04.2026 | 52,05 | 53,15 | 52,05 | 53,15 | 3,81% | - |
| 31.03.2026 | 50,65 | 51,20 | 50,65 | 51,20 | 1,29% | - |