55,600€
-0,45%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 56,30 | 56,95 | 55,83 | 56,13 | -0,31% | - |
| 15.05.2025 | 56,73 | 56,75 | 55,65 | 56,30 | -1,01% | - |
| 14.05.2025 | 56,10 | 56,90 | 55,50 | 56,88 | 1,43% | - |
| 13.05.2025 | 56,75 | 56,90 | 55,98 | 56,08 | -1,58% | - |
| 12.05.2025 | 56,75 | 57,68 | 56,50 | 56,98 | 1,24% | - |
| 09.05.2025 | 56,33 | 57,23 | 56,10 | 56,28 | -0,09% | - |
| 08.05.2025 | 55,85 | 56,38 | 55,73 | 56,33 | 0,90% | - |
| 07.05.2025 | 55,80 | 56,18 | 55,38 | 55,83 | 0,18% | - |
| 06.05.2025 | 53,60 | 55,88 | 53,60 | 55,73 | 1,64% | - |
| 05.05.2025 | 53,50 | 54,93 | 53,48 | 54,83 | 2,29% | - |
| 02.05.2025 | 52,78 | 53,63 | 52,70 | 53,60 | 2,00% | - |
| 30.04.2025 | 51,70 | 52,60 | 51,70 | 52,55 | 0,24% | - |
| 29.04.2025 | 51,33 | 52,93 | 51,30 | 52,43 | 2,09% | - |
| 28.04.2025 | 53,25 | 53,50 | 51,05 | 51,35 | 4,92% | - |
| 25.04.2025 | 48,05 | 48,98 | 47,91 | 48,94 | 1,89% | - |
| 24.04.2025 | 47,67 | 48,12 | 47,48 | 48,03 | 0,61% | - |
| 23.04.2025 | 47,27 | 47,91 | 47,13 | 47,74 | 1,49% | - |
| 22.04.2025 | 46,93 | 47,08 | 46,07 | 47,04 | -0,68% | - |
| 17.04.2025 | 47,32 | 47,43 | 46,83 | 47,36 | 0,85% | - |
| 16.04.2025 | 47,35 | 47,57 | 46,77 | 46,96 | -1,92% | - |
| 15.04.2025 | 46,63 | 48,04 | 46,63 | 47,88 | 2,55% | - |
| 14.04.2025 | 46,10 | 47,16 | 45,98 | 46,69 | 1,59% | - |
| 11.04.2025 | 46,85 | 46,99 | 45,01 | 45,96 | -1,48% | - |
| 10.04.2025 | 46,16 | 49,85 | 46,03 | 46,65 | -2,85% | - |
| 09.04.2025 | 44,65 | 48,47 | 43,55 | 48,02 | 7,14% | - |
| 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% | - |