58,100€
-1,69%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 59,25 | 59,30 | 58,10 | 58,10 | -1,69% | - |
| 06.01.2026 | 59,03 | 59,38 | 58,53 | 59,10 | 0,68% | - |
| 05.01.2026 | 57,93 | 58,98 | 57,88 | 58,70 | 1,91% | - |
| 02.01.2026 | 57,25 | 58,18 | 57,05 | 57,60 | 3,41% | - |
| 30.12.2025 | 56,90 | 57,60 | 55,70 | 55,70 | -1,76% | - |
| 29.12.2025 | 57,93 | 58,00 | 56,70 | 56,70 | -1,99% | - |
| 23.12.2025 | 57,78 | 57,88 | 57,40 | 57,85 | 1,14% | - |
| 22.12.2025 | 57,70 | 57,78 | 57,20 | 57,20 | -1,00% | - |
| 19.12.2025 | 57,40 | 57,90 | 57,30 | 57,78 | 0,61% | - |
| 18.12.2025 | 56,55 | 57,58 | 56,53 | 57,43 | 1,73% | - |
| 17.12.2025 | 56,88 | 57,08 | 56,43 | 56,45 | -0,70% | - |
| 16.12.2025 | 55,95 | 56,90 | 55,88 | 56,85 | 1,38% | - |
| 15.12.2025 | 55,98 | 56,33 | 55,75 | 56,08 | 0,36% | - |
| 12.12.2025 | 55,80 | 56,28 | 55,75 | 55,88 | 0,54% | - |
| 11.12.2025 | 56,00 | 56,25 | 55,20 | 55,58 | -0,89% | - |
| 10.12.2025 | 55,20 | 56,13 | 54,90 | 56,08 | 3,75% | - |
| 09.12.2025 | 54,68 | 55,48 | 54,05 | 54,05 | -0,55% | 150,00 |
| 08.12.2025 | 54,35 | 55,28 | 54,28 | 54,35 | 2,16% | - |
| 05.12.2025 | 55,10 | 55,18 | 53,20 | 53,20 | -2,74% | - |
| 04.12.2025 | 55,45 | 55,73 | 54,70 | 54,70 | 0,92% | - |
| 03.12.2025 | 55,73 | 56,25 | 54,20 | 54,20 | -0,55% | - |
| 02.12.2025 | 54,55 | 55,75 | 54,50 | 54,50 | 2,16% | - |
| 01.12.2025 | 54,75 | 54,80 | 53,35 | 53,35 | -2,47% | - |
| 28.11.2025 | 54,83 | 55,18 | 54,70 | 54,70 | 0,74% | - |
| 27.11.2025 | 54,10 | 55,45 | 54,10 | 54,30 | 0,93% | - |
| 26.11.2025 | 54,00 | 54,23 | 53,70 | 53,80 | 1,13% | - |
| 25.11.2025 | 53,05 | 53,88 | 52,78 | 53,20 | 2,41% | - |
| 24.11.2025 | 52,90 | 53,38 | 51,95 | 51,95 | -1,42% | - |
| 21.11.2025 | 52,48 | 53,38 | 52,25 | 52,70 | -0,57% | - |
| 20.11.2025 | 52,83 | 53,38 | 52,35 | 53,00 | 2,12% | - |
| 19.11.2025 | 52,03 | 52,60 | 51,58 | 51,90 | 0,78% | - |
| 18.11.2025 | 52,03 | 52,30 | 51,45 | 51,50 | -1,81% | - |
| 17.11.2025 | 52,98 | 53,43 | 52,23 | 52,45 | 1,25% | 900,00 |
| 14.11.2025 | 53,00 | 53,08 | 51,80 | 51,80 | -2,17% | - |
| 13.11.2025 | 53,58 | 53,70 | 52,85 | 52,95 | 1,15% | - |
| 12.11.2025 | 52,85 | 53,63 | 52,35 | 52,35 | 1,36% | - |
| 11.11.2025 | 52,65 | 53,25 | 51,65 | 51,65 | 0,19% | - |
| 10.11.2025 | 51,88 | 52,78 | 51,55 | 51,55 | 1,38% | - |
| 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% | - |