50,850€
-0,39%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 51,25 | 52,85 | 50,85 | 50,85 | -0,39% | - |
| 06.11.2025 | 51,08 | 52,38 | 50,83 | 51,05 | 0,00% | 580,00 |
| 05.11.2025 | 49,20 | 51,73 | 48,75 | 51,05 | 5,00% | - |
| 04.11.2025 | 49,36 | 49,44 | 48,53 | 48,62 | -1,30% | - |
| 03.11.2025 | 48,94 | 49,79 | 48,89 | 49,26 | 2,75% | - |
| 31.10.2025 | 49,33 | 49,48 | 47,94 | 47,94 | -1,44% | - |
| 30.10.2025 | 49,27 | 49,55 | 48,64 | 48,64 | -0,73% | - |
| 29.10.2025 | 49,17 | 49,34 | 48,71 | 49,00 | 1,28% | - |
| 28.10.2025 | 48,38 | 49,55 | 48,09 | 48,38 | 0,17% | - |
| 27.10.2025 | 48,25 | 48,52 | 47,91 | 48,30 | 2,68% | 400,00 |
| 24.10.2025 | 47,74 | 48,09 | 47,04 | 47,04 | -0,93% | - |
| 23.10.2025 | 48,19 | 48,33 | 47,48 | 47,48 | -0,71% | - |
| 22.10.2025 | 47,44 | 48,35 | 47,34 | 47,82 | 1,23% | - |
| 21.10.2025 | 47,42 | 47,94 | 47,24 | 47,24 | 0,64% | - |
| 20.10.2025 | 46,82 | 47,48 | 46,76 | 46,94 | 0,71% | - |
| 17.10.2025 | 46,80 | 46,82 | 45,88 | 46,61 | -0,79% | - |
| 16.10.2025 | 47,99 | 48,14 | 46,68 | 46,98 | -2,97% | - |
| 15.10.2025 | 49,04 | 49,08 | 47,73 | 48,42 | 1,25% | - |
| 14.10.2025 | 48,17 | 48,97 | 47,65 | 47,82 | 0,80% | - |
| 13.10.2025 | 47,97 | 48,73 | 47,44 | 47,44 | -1,29% | - |
| 10.10.2025 | 48,47 | 48,61 | 47,85 | 48,06 | -0,66% | - |
| 09.10.2025 | 48,35 | 48,72 | 48,18 | 48,38 | 1,17% | - |
| 08.10.2025 | 47,97 | 48,38 | 47,79 | 47,82 | 0,17% | - |
| 07.10.2025 | 47,82 | 48,33 | 47,64 | 47,74 | 0,59% | - |
| 06.10.2025 | 47,84 | 48,34 | 47,43 | 47,46 | 1,37% | - |
| 03.10.2025 | 47,53 | 48,46 | 46,82 | 46,82 | 0,64% | - |
| 02.10.2025 | 47,69 | 47,82 | 46,52 | 46,52 | -0,34% | - |
| 01.10.2025 | 47,51 | 47,76 | 46,68 | 46,68 | -1,02% | - |
| 30.09.2025 | 47,39 | 47,65 | 47,16 | 47,16 | 0,00% | - |
| 29.09.2025 | 47,62 | 47,72 | 47,16 | 47,16 | -0,04% | - |
| 26.09.2025 | 46,77 | 47,57 | 46,73 | 47,18 | 1,68% | - |
| 25.09.2025 | 47,13 | 47,13 | 46,29 | 46,40 | -1,74% | - |
| 24.09.2025 | 47,71 | 47,75 | 47,22 | 47,22 | -1,13% | - |
| 23.09.2025 | 48,71 | 48,76 | 47,61 | 47,76 | -1,53% | - |
| 22.09.2025 | 48,75 | 48,86 | 48,08 | 48,50 | 0,58% | - |
| 19.09.2025 | 48,49 | 48,80 | 48,22 | 48,22 | -1,19% | - |
| 18.09.2025 | 48,56 | 48,96 | 48,37 | 48,80 | 0,85% | 200,00 |
| 17.09.2025 | 50,22 | 50,34 | 48,27 | 48,39 | -3,80% | - |
| 16.09.2025 | 50,93 | 50,95 | 50,06 | 50,30 | 1,04% | - |
| 15.09.2025 | 50,09 | 50,84 | 49,78 | 49,78 | 0,32% | - |
| 12.09.2025 | 50,17 | 50,20 | 49,42 | 49,62 | -0,76% | - |
| 11.09.2025 | 49,96 | 50,43 | 49,76 | 50,00 | 0,85% | - |
| 10.09.2025 | 49,19 | 50,06 | 49,14 | 49,58 | 1,70% | - |
| 09.09.2025 | 48,89 | 49,32 | 48,64 | 48,75 | -0,49% | - |
| 08.09.2025 | 49,43 | 49,56 | 48,88 | 48,99 | 1,34% | - |
| 05.09.2025 | 49,88 | 49,97 | 48,34 | 48,34 | -2,79% | - |
| 04.09.2025 | 48,93 | 49,82 | 48,82 | 49,73 | 3,98% | - |
| 03.09.2025 | 48,53 | 49,29 | 47,82 | 47,82 | 0,42% | - |
| 02.09.2025 | 49,30 | 49,48 | 47,62 | 47,62 | -1,61% | - |
| 01.09.2025 | 49,73 | 49,98 | 48,40 | 48,40 | -1,79% | - |
| 29.08.2025 | 50,09 | 50,12 | 49,28 | 49,28 | -1,72% | - |
| 28.08.2025 | 50,16 | 50,35 | 49,68 | 50,14 | -0,13% | - |
| 27.08.2025 | 50,13 | 50,34 | 49,29 | 50,21 | 0,13% | - |
| 26.08.2025 | 50,85 | 50,90 | 50,00 | 50,14 | -1,74% | - |
| 25.08.2025 | 51,15 | 51,58 | 50,95 | 51,03 | -0,38% | - |
| 22.08.2025 | 49,15 | 51,58 | 49,09 | 51,23 | 4,14% | - |
| 21.08.2025 | 50,92 | 51,13 | 48,07 | 49,19 | -3,48% | - |
| 20.08.2025 | 50,81 | 51,13 | 50,68 | 50,97 | 0,16% | - |
| 19.08.2025 | 50,90 | 51,33 | 50,80 | 50,89 | -0,09% | - |
| 18.08.2025 | 50,66 | 50,93 | 50,22 | 50,93 | 0,63% | - |
| 15.08.2025 | 50,88 | 50,94 | 50,51 | 50,61 | -0,43% | - |
| 14.08.2025 | 50,38 | 50,84 | 50,20 | 50,83 | 0,75% | - |
| 13.08.2025 | 50,54 | 50,78 | 50,35 | 50,45 | -0,09% | - |
| 12.08.2025 | 51,75 | 51,78 | 50,34 | 50,50 | -2,28% | - |
| 11.08.2025 | 51,83 | 52,23 | 51,53 | 51,68 | -0,10% | - |
| 08.08.2025 | 51,33 | 51,83 | 51,10 | 51,73 | 0,68% | - |
| 07.08.2025 | 51,30 | 51,98 | 51,00 | 51,38 | 0,61% | - |
| 06.08.2025 | 49,77 | 51,38 | 49,72 | 51,07 | 2,94% | - |
| 05.08.2025 | 49,45 | 49,97 | 49,35 | 49,61 | 0,50% | - |
| 04.08.2025 | 48,74 | 49,40 | 48,58 | 49,36 | 1,71% | - |
| 01.08.2025 | 48,85 | 49,27 | 48,22 | 48,53 | -1,01% | - |
| 31.07.2025 | 48,41 | 49,47 | 48,32 | 49,03 | 1,50% | - |
| 30.07.2025 | 47,95 | 48,36 | 47,51 | 48,30 | 0,81% | - |
| 29.07.2025 | 47,55 | 49,90 | 46,99 | 47,91 | 0,99% | - |
| 28.07.2025 | 48,19 | 48,34 | 47,28 | 47,44 | -0,88% | - |
| 25.07.2025 | 48,45 | 48,47 | 47,37 | 47,86 | -1,18% | - |
| 24.07.2025 | 47,67 | 48,66 | 47,56 | 48,43 | 1,57% | - |
| 23.07.2025 | 46,89 | 47,70 | 46,74 | 47,68 | 2,49% | - |
| 22.07.2025 | 47,04 | 47,04 | 46,02 | 46,52 | -1,15% | - |
| 21.07.2025 | 47,14 | 47,39 | 47,00 | 47,06 | -0,17% | - |
| 18.07.2025 | 47,49 | 47,58 | 47,10 | 47,14 | -0,49% | - |
| 17.07.2025 | 47,24 | 47,46 | 46,99 | 47,37 | 0,49% | - |
| 16.07.2025 | 47,00 | 47,71 | 46,74 | 47,14 | 0,02% | - |
| 15.07.2025 | 47,87 | 47,93 | 46,92 | 47,13 | -1,40% | 434,00 |
| 14.07.2025 | 47,19 | 47,81 | 46,79 | 47,80 | 0,63% | - |
| 11.07.2025 | 46,75 | 47,59 | 46,66 | 47,50 | 1,30% | - |
| 10.07.2025 | 47,06 | 47,28 | 46,85 | 46,89 | -0,55% | - |
| 09.07.2025 | 46,60 | 47,16 | 46,53 | 47,15 | 1,12% | - |
| 08.07.2025 | 46,69 | 46,96 | 46,33 | 46,63 | 0,19% | - |
| 07.07.2025 | 46,38 | 46,85 | 46,31 | 46,54 | 0,76% | - |
| 04.07.2025 | 46,37 | 46,64 | 46,16 | 46,19 | -0,71% | - |
| 03.07.2025 | 46,09 | 46,60 | 46,06 | 46,52 | 0,98% | - |
| 02.07.2025 | 46,60 | 46,62 | 45,48 | 46,07 | -0,84% | - |
| 01.07.2025 | 47,40 | 47,40 | 46,18 | 46,46 | -1,96% | - |
| 30.06.2025 | 46,99 | 47,42 | 46,68 | 47,39 | 0,77% | - |
| 27.06.2025 | 47,49 | 47,52 | 46,82 | 47,03 | -0,44% | - |
| 26.06.2025 | 47,36 | 47,38 | 46,82 | 47,24 | -0,08% | - |
| 25.06.2025 | 47,46 | 47,52 | 46,77 | 47,28 | -0,42% | - |
| 24.06.2025 | 47,49 | 48,20 | 47,30 | 47,48 | 0,98% | - |
| 23.06.2025 | 47,17 | 47,45 | 46,55 | 47,02 | -0,59% | - |