53,600€
-0,46%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,03 | 54,25 | 53,18 | 53,60 | -0,46% | - |
| 12.02.2026 | 54,30 | 57,10 | 53,40 | 53,85 | -0,78% | - |
| 11.02.2026 | 58,05 | 58,05 | 53,00 | 54,28 | -6,26% | - |
| 10.02.2026 | 58,33 | 58,63 | 57,78 | 57,90 | -0,86% | - |
| 09.02.2026 | 58,13 | 58,68 | 57,68 | 58,40 | 0,60% | - |
| 06.02.2026 | 57,45 | 58,33 | 56,80 | 58,05 | 1,49% | - |
| 05.02.2026 | 58,20 | 58,68 | 56,73 | 57,20 | -1,38% | - |
| 04.02.2026 | 58,08 | 58,45 | 57,73 | 58,00 | 0,43% | - |
| 03.02.2026 | 58,53 | 58,73 | 57,60 | 57,75 | -1,03% | - |
| 02.02.2026 | 56,03 | 58,40 | 55,93 | 58,35 | 3,09% | - |
| 30.01.2026 | 56,58 | 57,18 | 56,23 | 56,60 | -0,22% | - |
| 29.01.2026 | 56,58 | 57,18 | 56,28 | 56,73 | 0,58% | - |
| 28.01.2026 | 56,60 | 56,60 | 55,60 | 56,40 | 0,58% | - |
| 27.01.2026 | 56,28 | 56,53 | 55,85 | 56,08 | 0,00% | - |
| 26.01.2026 | 56,08 | 56,43 | 55,78 | 56,08 | 0,22% | - |
| 23.01.2026 | 56,90 | 56,90 | 55,88 | 55,95 | -1,50% | - |
| 22.01.2026 | 56,38 | 57,08 | 56,18 | 56,80 | 0,84% | - |
| 21.01.2026 | 56,28 | 56,58 | 55,18 | 56,33 | 0,45% | - |
| 20.01.2026 | 56,83 | 56,90 | 56,03 | 56,08 | -1,62% | - |
| 19.01.2026 | 57,30 | 57,43 | 55,30 | 57,00 | -2,31% | 3.649,00 |
| 16.01.2026 | 58,20 | 58,35 | 57,90 | 58,35 | 0,52% | - |
| 15.01.2026 | 58,25 | 58,30 | 57,85 | 58,05 | 0,13% | - |
| 14.01.2026 | 57,83 | 58,40 | 57,68 | 57,98 | 0,26% | - |
| 13.01.2026 | 58,48 | 58,53 | 57,75 | 57,83 | -1,11% | - |
| 12.01.2026 | 58,55 | 58,60 | 57,93 | 58,48 | 0,13% | - |
| 09.01.2026 | 59,03 | 59,03 | 58,08 | 58,40 | -1,06% | - |
| 08.01.2026 | 57,98 | 59,05 | 57,98 | 59,03 | 1,59% | - |
| 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% | - |