44,490€
-0,74%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 44,51 | 46,63 | 44,19 | 44,82 | 1,77% | - |
| 07.04.2025 | 44,04 | 46,04 | 41,81 | 44,04 | -1,45% | - |
| 04.04.2025 | 50,30 | 50,36 | 44,43 | 44,69 | -11,22% | - |
| 03.04.2025 | 50,98 | 51,38 | 50,26 | 50,34 | -3,29% | - |
| 02.04.2025 | 51,95 | 52,18 | 51,13 | 52,05 | 0,00% | - |
| 01.04.2025 | 52,15 | 52,68 | 51,73 | 52,05 | -0,29% | - |
| 31.03.2025 | 52,08 | 52,30 | 51,48 | 52,20 | -0,43% | - |
| 28.03.2025 | 52,78 | 53,18 | 52,30 | 52,43 | -1,04% | - |
| 27.03.2025 | 52,83 | 53,18 | 52,55 | 52,98 | 0,00% | - |
| 26.03.2025 | 53,25 | 54,05 | 52,88 | 52,98 | -0,66% | - |
| 25.03.2025 | 52,63 | 53,33 | 52,53 | 53,33 | 1,28% | - |
| 24.03.2025 | 52,05 | 53,05 | 52,05 | 52,65 | 1,69% | - |
| 21.03.2025 | 52,10 | 52,38 | 51,68 | 51,78 | -0,77% | - |
| 20.03.2025 | 52,35 | 52,53 | 51,45 | 52,18 | -0,48% | - |
| 19.03.2025 | 52,00 | 52,58 | 51,80 | 52,43 | 0,77% | - |
| 18.03.2025 | 51,73 | 52,18 | 51,63 | 52,03 | 0,53% | - |
| 17.03.2025 | 51,23 | 51,80 | 50,93 | 51,75 | 0,73% | - |
| 14.03.2025 | 50,30 | 51,43 | 49,97 | 51,38 | 2,65% | - |
| 13.03.2025 | 50,44 | 50,78 | 49,97 | 50,05 | -0,90% | - |
| 12.03.2025 | 49,62 | 50,61 | 49,43 | 50,51 | 1,98% | - |
| 11.03.2025 | 49,88 | 49,98 | 48,92 | 49,53 | -0,33% | - |
| 10.03.2025 | 50,69 | 50,83 | 49,37 | 49,69 | -2,16% | - |
| 07.03.2025 | 49,95 | 50,83 | 49,95 | 50,79 | 1,47% | - |
| 06.03.2025 | 50,36 | 50,75 | 49,53 | 50,05 | -0,40% | - |
| 05.03.2025 | 49,73 | 50,33 | 49,65 | 50,25 | 1,54% | - |
| 04.03.2025 | 50,25 | 50,33 | 48,89 | 49,49 | -1,51% | - |
| 03.03.2025 | 50,14 | 50,68 | 49,58 | 50,25 | 0,54% | - |
| 28.02.2025 | 49,87 | 50,38 | 49,64 | 49,98 | -0,25% | - |
| 27.02.2025 | 50,73 | 50,75 | 50,06 | 50,11 | -0,97% | - |
| 26.02.2025 | 50,71 | 51,08 | 50,50 | 50,60 | 0,09% | - |
| 25.02.2025 | 50,40 | 50,78 | 50,26 | 50,55 | 0,38% | - |
| 24.02.2025 | 51,73 | 51,75 | 50,05 | 50,36 | -1,45% | - |
| 21.02.2025 | 51,63 | 51,73 | 51,10 | 51,10 | -0,87% | - |
| 20.02.2025 | 51,68 | 52,03 | 51,48 | 51,55 | -0,15% | - |
| 19.02.2025 | 52,20 | 52,83 | 51,55 | 51,63 | -1,20% | - |
| 18.02.2025 | 52,28 | 52,43 | 52,03 | 52,25 | -0,05% | - |
| 17.02.2025 | 52,08 | 52,50 | 52,03 | 52,28 | 0,53% | - |
| 14.02.2025 | 52,28 | 52,50 | 51,93 | 52,00 | -0,38% | - |
| 13.02.2025 | 53,13 | 53,28 | 52,10 | 52,20 | -0,48% | - |
| 12.02.2025 | 53,35 | 53,38 | 52,45 | 52,45 | -1,73% | - |
| 11.02.2025 | 50,83 | 53,43 | 50,81 | 53,38 | 4,84% | - |
| 10.02.2025 | 49,83 | 51,28 | 49,60 | 50,91 | 2,48% | - |
| 07.02.2025 | 49,55 | 50,40 | 49,53 | 49,68 | 0,38% | - |
| 06.02.2025 | 49,01 | 49,59 | 48,95 | 49,49 | 1,17% | - |
| 05.02.2025 | 47,85 | 49,34 | 47,81 | 48,92 | 1,98% | - |
| 04.02.2025 | 48,12 | 48,35 | 47,74 | 47,97 | -0,10% | - |
| 03.02.2025 | 47,49 | 48,36 | 47,49 | 48,02 | -0,62% | - |
| 31.01.2025 | 48,20 | 48,65 | 48,19 | 48,32 | 0,25% | - |
| 30.01.2025 | 48,65 | 48,78 | 48,02 | 48,20 | -0,76% | - |
| 29.01.2025 | 49,10 | 49,14 | 48,35 | 48,57 | -0,55% | - |
| 28.01.2025 | 49,24 | 49,37 | 48,59 | 48,84 | -1,16% | - |
| 27.01.2025 | 48,70 | 49,42 | 45,76 | 49,42 | 0,59% | - |
| 24.01.2025 | 49,48 | 49,76 | 48,95 | 49,13 | -0,70% | - |
| 23.01.2025 | 49,14 | 49,47 | 48,99 | 49,47 | 0,77% | 210,00 |
| 22.01.2025 | 48,87 | 49,41 | 48,85 | 49,09 | 0,41% | - |
| 21.01.2025 | 48,38 | 48,89 | 48,34 | 48,89 | 0,80% | - |
| 20.01.2025 | 48,13 | 48,61 | 48,12 | 48,50 | 0,81% | - |
| 17.01.2025 | 47,79 | 48,26 | 47,77 | 48,11 | 0,80% | - |
| 16.01.2025 | 47,07 | 47,84 | 47,07 | 47,73 | 1,79% | - |
| 15.01.2025 | 46,24 | 47,07 | 46,24 | 46,89 | 1,41% | - |
| 14.01.2025 | 45,98 | 46,36 | 45,90 | 46,24 | 0,70% | - |
| 13.01.2025 | 45,77 | 45,94 | 45,35 | 45,92 | 0,00% | - |
| 10.01.2025 | 46,13 | 46,17 | 45,72 | 45,92 | -0,65% | - |
| 09.01.2025 | 45,16 | 46,27 | 45,00 | 46,22 | 2,26% | - |
| 08.01.2025 | 45,09 | 45,57 | 44,97 | 45,20 | 0,31% | - |
| 07.01.2025 | 45,05 | 45,43 | 44,75 | 45,06 | -0,09% | - |
| 06.01.2025 | 45,17 | 45,39 | 44,96 | 45,10 | 0,13% | - |
| 03.01.2025 | 44,93 | 45,25 | 44,87 | 45,04 | 0,38% | - |
| 02.01.2025 | 45,15 | 45,25 | 44,22 | 44,87 | -0,02% | - |
| 30.12.2024 | 44,71 | 44,99 | 44,64 | 44,88 | 0,18% | - |
| 27.12.2024 | 44,56 | 44,97 | 44,27 | 44,80 | 0,43% | - |
| 23.12.2024 | 44,43 | 45,23 | 44,21 | 44,61 | 0,56% | - |
| 20.12.2024 | 44,10 | 44,62 | 43,80 | 44,36 | 0,11% | - |
| 19.12.2024 | 44,76 | 44,99 | 44,24 | 44,31 | -0,74% | - |
| 18.12.2024 | 45,11 | 45,39 | 44,59 | 44,64 | -1,04% | - |
| 17.12.2024 | 45,67 | 45,75 | 44,86 | 45,11 | -1,36% | - |
| 16.12.2024 | 45,12 | 45,81 | 45,02 | 45,73 | 1,24% | - |
| 13.12.2024 | 45,32 | 45,58 | 45,13 | 45,17 | -0,35% | - |
| 12.12.2024 | 44,92 | 45,38 | 44,91 | 45,33 | 0,82% | - |
| 11.12.2024 | 44,53 | 44,98 | 44,48 | 44,96 | 1,03% | - |
| 10.12.2024 | 44,57 | 44,84 | 44,25 | 44,50 | -0,27% | - |
| 09.12.2024 | 44,64 | 45,26 | 44,50 | 44,62 | -0,09% | - |
| 06.12.2024 | 44,48 | 44,85 | 44,28 | 44,66 | 0,34% | - |
| 05.12.2024 | 43,95 | 44,59 | 43,85 | 44,51 | 1,23% | - |
| 04.12.2024 | 44,24 | 44,78 | 43,86 | 43,97 | -0,63% | - |
| 03.12.2024 | 43,81 | 44,87 | 43,78 | 44,25 | 0,98% | - |
| 02.12.2024 | 43,92 | 44,48 | 43,73 | 43,82 | -0,61% | - |
| 29.11.2024 | 43,87 | 44,19 | 43,81 | 44,09 | 0,32% | - |
| 28.11.2024 | 43,81 | 43,97 | 43,71 | 43,95 | 0,53% | - |
| 27.11.2024 | 43,53 | 43,79 | 43,41 | 43,72 | 0,34% | - |
| 26.11.2024 | 43,48 | 43,77 | 43,46 | 43,57 | -0,02% | - |
| 25.11.2024 | 43,80 | 43,88 | 43,50 | 43,58 | -0,23% | - |
| 22.11.2024 | 43,54 | 43,81 | 43,16 | 43,68 | 0,21% | - |
| 21.11.2024 | 43,14 | 43,59 | 42,93 | 43,59 | 1,02% | - |
| 20.11.2024 | 43,37 | 43,41 | 42,68 | 43,15 | 0,14% | - |
| 19.11.2024 | 43,46 | 43,53 | 42,35 | 43,09 | -0,58% | - |
| 18.11.2024 | 43,26 | 43,51 | 43,09 | 43,34 | 0,37% | - |
| 15.11.2024 | 42,80 | 43,29 | 42,78 | 43,18 | 0,61% | - |
| 14.11.2024 | 42,19 | 43,15 | 42,17 | 42,92 | 1,42% | - |
| 13.11.2024 | 41,63 | 42,37 | 41,61 | 42,32 | 1,20% | - |