47,850€
2,20%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 47,84 | 48,34 | 47,43 | 47,80 | 2,09% | - |
| 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% | - |
| 20.06.2025 | 47,57 | 47,82 | 47,20 | 47,30 | 0,00% | - |
| 19.06.2025 | 47,07 | 47,46 | 46,73 | 47,30 | -0,02% | - |
| 18.06.2025 | 47,60 | 47,85 | 47,18 | 47,31 | -0,46% | - |
| 17.06.2025 | 48,43 | 48,53 | 47,49 | 47,53 | -2,12% | - |
| 16.06.2025 | 49,86 | 49,96 | 48,26 | 48,56 | -2,43% | - |
| 13.06.2025 | 49,95 | 50,01 | 49,36 | 49,77 | -1,61% | - |
| 12.06.2025 | 50,70 | 50,79 | 50,15 | 50,59 | -0,61% | - |
| 11.06.2025 | 51,08 | 51,33 | 50,70 | 50,90 | -0,55% | - |
| 10.06.2025 | 51,03 | 51,48 | 50,95 | 51,18 | 0,37% | - |
| 09.06.2025 | 53,00 | 53,00 | 50,99 | 50,99 | -2,70% | - |
| 06.06.2025 | 52,28 | 52,58 | 52,05 | 52,40 | 0,38% | - |
| 05.06.2025 | 51,55 | 52,38 | 51,53 | 52,20 | 1,21% | - |
| 04.06.2025 | 50,68 | 51,73 | 50,61 | 51,58 | 1,98% | - |
| 03.06.2025 | 51,58 | 51,88 | 50,45 | 50,58 | -2,22% | - |
| 02.06.2025 | 51,15 | 51,80 | 50,95 | 51,73 | 0,63% | - |
| 30.05.2025 | 51,68 | 51,95 | 51,08 | 51,40 | -0,39% | - |
| 29.05.2025 | 53,13 | 53,13 | 51,40 | 51,60 | -2,04% | - |
| 28.05.2025 | 53,20 | 53,55 | 52,58 | 52,68 | -1,17% | - |
| 27.05.2025 | 53,03 | 53,38 | 52,83 | 53,30 | 0,42% | - |
| 26.05.2025 | 52,88 | 53,35 | 52,83 | 53,08 | 1,43% | - |
| 23.05.2025 | 52,80 | 53,03 | 51,13 | 52,33 | -0,90% | - |
| 22.05.2025 | 53,35 | 53,48 | 52,38 | 52,80 | -0,94% | - |
| 21.05.2025 | 53,60 | 54,30 | 53,23 | 53,30 | -0,79% | - |
| 20.05.2025 | 54,33 | 54,55 | 53,58 | 53,73 | -1,42% | - |