60,175€
-1,27%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 58,20 | 60,20 | 58,20 | 60,20 | -1,23% | - |
| 05.11.2026 | 60,60 | 60,95 | 60,60 | 60,95 | 0,66% | - |
| 04.11.2026 | 59,15 | 60,55 | 59,15 | 60,55 | 1,34% | - |
| 03.11.2026 | 58,75 | 59,75 | 58,75 | 59,75 | 0,17% | - |
| 02.11.2026 | 59,15 | 59,65 | 59,15 | 59,65 | -0,67% | - |
| 30.10.2026 | 60,05 | 60,30 | 60,05 | 60,05 | -0,83% | - |
| 29.10.2026 | 60,95 | 60,95 | 60,15 | 60,55 | 0,58% | 19,00 |
| 28.10.2026 | 59,95 | 60,20 | 59,75 | 60,20 | 0,67% | - |
| 27.10.2026 | 59,45 | 59,80 | 58,85 | 59,80 | 2,31% | 3,00 |
| 26.10.2026 | 56,95 | 58,45 | 56,95 | 58,45 | 4,28% | - |
| 23.10.2026 | 57,75 | 57,75 | 56,05 | 56,05 | -2,78% | - |
| 22.10.2026 | 58,10 | 58,55 | 57,65 | 57,65 | -3,11% | 19,00 |
| 21.10.2026 | 59,20 | 59,50 | 58,80 | 59,50 | 0,85% | - |
| 20.10.2026 | 59,25 | 59,30 | 59,00 | 59,00 | -0,84% | - |
| 19.10.2026 | 59,85 | 59,85 | 59,50 | 59,50 | -1,90% | - |
| 16.10.2026 | 60,85 | 60,90 | 60,55 | 60,65 | -0,49% | - |
| 15.10.2026 | 60,65 | 61,15 | 60,65 | 60,95 | -0,49% | - |
| 14.10.2026 | 61,85 | 61,85 | 61,00 | 61,25 | -1,61% | - |
| 13.10.2026 | 62,35 | 62,35 | 62,25 | 62,25 | -1,03% | - |
| 12.10.2026 | 62,65 | 62,90 | 62,05 | 62,90 | 0,80% | - |
| 09.10.2026 | 60,40 | 63,25 | 60,40 | 62,40 | 2,80% | 35,00 |
| 08.10.2026 | 59,55 | 60,90 | 59,55 | 60,70 | 1,59% | - |
| 07.10.2026 | 61,25 | 61,25 | 59,75 | 59,75 | -3,47% | - |
| 06.10.2026 | 61,75 | 61,90 | 61,75 | 61,90 | 0,98% | - |
| 05.10.2026 | 61,75 | 61,75 | 61,30 | 61,30 | -0,57% | - |
| 02.10.2026 | 62,95 | 62,95 | 61,65 | 61,65 | -2,76% | 5,00 |
| 01.10.2026 | 63,85 | 63,85 | 63,00 | 63,40 | -1,40% | - |
| 30.09.2026 | 64,40 | 64,45 | 63,85 | 64,30 | 0,00% | 12,00 |
| 29.09.2026 | 64,25 | 64,55 | 64,25 | 64,30 | 0,39% | - |
| 28.09.2026 | 64,20 | 64,20 | 64,05 | 64,05 | -1,39% | - |
| 25.09.2026 | 64,40 | 64,95 | 64,30 | 64,95 | -0,15% | - |
| 24.09.2026 | 65,30 | 65,30 | 65,05 | 65,05 | -0,99% | - |
| 23.09.2026 | 66,10 | 66,10 | 65,70 | 65,70 | -0,61% | - |
| 22.09.2026 | 64,85 | 66,10 | 64,85 | 66,10 | 0,92% | - |
| 21.09.2026 | 65,30 | 65,50 | 65,10 | 65,50 | 1,16% | - |
| 18.09.2026 | 65,65 | 65,80 | 64,75 | 64,75 | -1,30% | - |
| 17.09.2026 | 65,20 | 65,60 | 64,65 | 65,60 | 1,31% | - |
| 16.09.2026 | 64,50 | 64,75 | 64,35 | 64,75 | 2,21% | - |
| 15.09.2026 | 64,60 | 64,60 | 62,95 | 63,35 | -1,55% | - |
| 14.09.2026 | 65,50 | 65,50 | 64,35 | 64,35 | -2,05% | - |
| 11.09.2026 | 65,60 | 65,70 | 65,55 | 65,70 | 0,77% | - |
| 10.09.2026 | 65,80 | 66,00 | 65,20 | 65,20 | 0,23% | - |
| 09.09.2026 | 66,45 | 66,45 | 65,05 | 65,05 | -2,11% | 7,00 |
| 08.09.2026 | 65,80 | 66,45 | 65,75 | 66,45 | 0,61% | - |
| 07.09.2026 | 65,20 | 66,05 | 65,20 | 66,05 | 0,46% | - |
| 04.09.2026 | 66,20 | 66,20 | 65,75 | 65,75 | -0,75% | - |
| 03.09.2026 | 65,05 | 66,25 | 65,05 | 66,25 | 0,99% | - |
| 02.09.2026 | 66,10 | 66,15 | 65,60 | 65,60 | -0,15% | - |
| 01.09.2026 | 65,80 | 65,80 | 65,15 | 65,70 | -0,15% | - |
| 31.08.2026 | 66,10 | 66,10 | 65,60 | 65,80 | 0,00% | - |
| 28.08.2026 | 66,00 | 66,10 | 65,80 | 65,80 | -0,60% | - |
| 27.08.2026 | 65,80 | 66,20 | 65,60 | 66,20 | -0,23% | 1,00 |
| 26.08.2026 | 66,50 | 66,60 | 66,35 | 66,35 | -0,30% | - |
| 25.08.2026 | 66,45 | 66,85 | 66,45 | 66,55 | 1,14% | - |
| 24.08.2026 | 66,40 | 66,40 | 65,80 | 65,80 | -0,98% | - |
| 21.08.2026 | 72,00 | 72,00 | 66,00 | 66,45 | -0,97% | - |
| 20.08.2026 | 67,25 | 68,50 | 67,10 | 67,10 | -0,74% | - |
| 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% | - |