66,250€
0,45%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 50,45 | 50,55 | 50,25 | 50,55 | -0,10% | - |
| 27.03.2026 | 51,35 | 51,35 | 50,60 | 50,60 | -1,08% | - |
| 26.03.2026 | 50,35 | 51,15 | 50,30 | 51,15 | 0,10% | - |
| 25.03.2026 | 50,50 | 51,10 | 50,25 | 51,10 | 1,29% | 20,00 |
| 24.03.2026 | 50,40 | 50,45 | 49,26 | 50,45 | -1,75% | 205,00 |
| 23.03.2026 | 49,36 | 51,35 | 49,26 | 51,35 | 1,58% | 5,00 |
| 20.03.2026 | 51,70 | 52,15 | 50,55 | 50,55 | -0,49% | - |
| 19.03.2026 | 50,55 | 50,80 | 50,55 | 50,80 | -1,65% | - |
| 18.03.2026 | 51,90 | 52,20 | 51,65 | 51,65 | 0,29% | - |
| 17.03.2026 | 50,45 | 51,50 | 50,45 | 51,50 | 0,98% | - |
| 16.03.2026 | 50,65 | 51,15 | 50,55 | 51,00 | 0,89% | - |
| 13.03.2026 | 50,20 | 50,55 | 50,05 | 50,55 | 0,70% | - |
| 12.03.2026 | 50,85 | 50,85 | 50,20 | 50,20 | -1,95% | - |
| 11.03.2026 | 50,90 | 51,30 | 50,90 | 51,20 | -0,39% | - |
| 10.03.2026 | 51,60 | 51,95 | 51,40 | 51,40 | 2,19% | - |
| 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% | - |