65,150€
1,32%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 64,48 | 65,43 | 64,33 | 65,15 | 0,89% | - |
| 23.07.2026 | 65,65 | 65,70 | 64,38 | 64,58 | -1,86% | - |
| 22.07.2026 | 64,23 | 65,98 | 64,03 | 65,80 | 2,29% | - |
| 21.07.2026 | 64,25 | 64,58 | 63,55 | 64,33 | 0,94% | - |
| 20.07.2026 | 63,80 | 64,53 | 63,50 | 63,73 | -0,27% | - |
| 17.07.2026 | 64,18 | 64,63 | 63,43 | 63,90 | -0,78% | - |
| 16.07.2026 | 64,63 | 65,20 | 64,05 | 64,40 | -0,35% | - |
| 15.07.2026 | 65,00 | 65,10 | 64,08 | 64,63 | -0,04% | - |
| 14.07.2026 | 65,15 | 65,53 | 64,60 | 64,65 | -0,84% | - |
| 13.07.2026 | 64,58 | 65,98 | 64,53 | 65,20 | -0,04% | 48,00 |
| 10.07.2026 | 64,80 | 65,40 | 64,73 | 65,23 | 0,89% | - |
| 09.07.2026 | 65,05 | 65,10 | 63,40 | 64,65 | -0,31% | - |
| 08.07.2026 | 65,45 | 65,45 | 63,50 | 64,85 | -1,26% | - |
| 07.07.2026 | 66,63 | 66,85 | 65,38 | 65,68 | -1,79% | 770,00 |
| 06.07.2026 | 66,23 | 66,93 | 66,18 | 66,88 | 0,79% | - |
| 03.07.2026 | 65,60 | 66,63 | 65,45 | 66,35 | 1,45% | - |
| 02.07.2026 | 65,70 | 66,18 | 65,08 | 65,40 | -0,53% | - |
| 01.07.2026 | 65,20 | 65,93 | 64,90 | 65,75 | 0,77% | - |
| 30.06.2026 | 64,55 | 65,30 | 64,10 | 65,25 | 1,28% | - |
| 29.06.2026 | 64,98 | 65,03 | 64,08 | 64,43 | -0,35% | - |
| 26.06.2026 | 65,20 | 65,45 | 64,25 | 64,65 | -1,56% | - |
| 25.06.2026 | 65,20 | 65,90 | 64,55 | 65,68 | 1,27% | - |
| 24.06.2026 | 65,63 | 65,63 | 63,80 | 64,85 | -0,99% | - |
| 23.06.2026 | 65,73 | 66,20 | 64,98 | 65,50 | -1,17% | - |
| 22.06.2026 | 65,50 | 66,35 | 65,45 | 66,28 | 1,30% | - |
| 19.06.2026 | 65,28 | 66,28 | 65,20 | 65,43 | 0,04% | - |
| 18.06.2026 | 65,15 | 66,00 | 64,88 | 65,40 | 0,73% | - |
| 17.06.2026 | 64,83 | 66,08 | 64,83 | 64,93 | 0,46% | - |
| 16.06.2026 | 63,80 | 65,68 | 63,60 | 64,63 | 1,33% | 440,00 |
| 15.06.2026 | 62,03 | 64,28 | 61,73 | 63,78 | 4,76% | 1.992,00 |
| 12.06.2026 | 59,30 | 60,98 | 58,58 | 60,88 | 2,40% | - |
| 11.06.2026 | 57,68 | 59,48 | 57,55 | 59,45 | 3,12% | - |
| 10.06.2026 | 56,98 | 58,83 | 56,93 | 57,65 | 0,87% | 6.560,00 |
| 09.06.2026 | 57,35 | 58,58 | 56,25 | 57,15 | -0,17% | - |
| 08.06.2026 | 54,88 | 57,78 | 54,78 | 57,25 | 3,90% | - |
| 05.06.2026 | 55,53 | 56,10 | 55,08 | 55,10 | -0,81% | - |
| 04.06.2026 | 54,88 | 55,78 | 54,88 | 55,55 | 1,37% | - |
| 03.06.2026 | 54,43 | 55,03 | 53,88 | 54,80 | 0,41% | - |
| 02.06.2026 | 55,13 | 55,28 | 54,40 | 54,58 | -0,77% | - |
| 01.06.2026 | 54,73 | 55,25 | 53,78 | 55,00 | 0,87% | - |
| 29.05.2026 | 54,28 | 54,93 | 54,15 | 54,53 | 0,88% | 2.700,00 |
| 28.05.2026 | 54,68 | 54,98 | 53,90 | 54,05 | -1,68% | - |
| 27.05.2026 | 55,33 | 55,98 | 54,83 | 54,98 | -0,72% | - |
| 26.05.2026 | 55,48 | 55,83 | 55,13 | 55,38 | -0,67% | - |
| 25.05.2026 | 55,78 | 55,98 | 55,53 | 55,75 | 1,46% | - |
| 22.05.2026 | 55,68 | 55,75 | 54,95 | 54,95 | -1,35% | - |
| 21.05.2026 | 54,88 | 55,98 | 54,78 | 55,70 | 1,00% | - |
| 20.05.2026 | 53,60 | 55,60 | 53,43 | 55,15 | 2,75% | - |
| 19.05.2026 | 54,85 | 55,30 | 53,63 | 53,68 | -2,50% | - |
| 18.05.2026 | 53,93 | 55,48 | 53,68 | 55,05 | -2,09% | - |
| 15.05.2026 | 57,28 | 57,58 | 56,18 | 56,23 | -2,39% | - |
| 14.05.2026 | 57,98 | 58,18 | 57,25 | 57,60 | -0,48% | - |
| 13.05.2026 | 57,15 | 57,90 | 56,88 | 57,88 | 1,45% | - |
| 12.05.2026 | 57,40 | 57,63 | 56,70 | 57,05 | -1,08% | - |
| 11.05.2026 | 57,28 | 57,83 | 57,05 | 57,68 | 0,35% | - |
| 08.05.2026 | 56,38 | 57,50 | 56,28 | 57,48 | 2,22% | - |
| 07.05.2026 | 57,63 | 58,48 | 56,15 | 56,23 | -2,39% | - |
| 06.05.2026 | 55,43 | 58,05 | 55,33 | 57,60 | 4,77% | - |
| 05.05.2026 | 54,18 | 55,38 | 54,08 | 54,98 | 1,62% | 5.200,00 |
| 04.05.2026 | 55,88 | 56,23 | 53,85 | 54,10 | -3,05% | - |
| 30.04.2026 | 55,33 | 55,98 | 54,78 | 55,80 | 0,13% | - |
| 29.04.2026 | 56,73 | 56,78 | 55,53 | 55,73 | -1,33% | - |
| 28.04.2026 | 56,28 | 56,78 | 55,90 | 56,48 | 0,22% | - |
| 27.04.2026 | 55,53 | 56,45 | 55,48 | 56,35 | 1,08% | - |
| 24.04.2026 | 55,53 | 55,90 | 54,95 | 55,75 | 0,59% | - |
| 23.04.2026 | 55,73 | 56,13 | 54,83 | 55,43 | -1,07% | - |
| 22.04.2026 | 56,45 | 56,75 | 55,80 | 56,03 | 0,18% | - |
| 21.04.2026 | 56,43 | 56,93 | 55,88 | 55,93 | -0,58% | - |
| 20.04.2026 | 55,93 | 56,33 | 55,73 | 56,25 | -0,40% | - |
| 17.04.2026 | 55,38 | 57,03 | 55,20 | 56,48 | 2,31% | - |
| 16.04.2026 | 55,53 | 55,78 | 55,05 | 55,20 | -0,27% | - |
| 15.04.2026 | 54,78 | 55,48 | 54,73 | 55,35 | 0,64% | - |
| 14.04.2026 | 53,93 | 55,48 | 53,80 | 55,00 | 1,71% | - |
| 13.04.2026 | 52,28 | 54,08 | 52,28 | 54,08 | 2,32% | - |
| 10.04.2026 | 53,90 | 53,90 | 52,78 | 52,85 | -2,40% | - |
| 09.04.2026 | 54,18 | 54,93 | 52,68 | 54,15 | -0,60% | - |
| 08.04.2026 | 54,38 | 54,88 | 53,65 | 54,48 | 4,01% | - |
| 07.04.2026 | 52,43 | 52,98 | 51,60 | 52,38 | -0,29% | - |
| 02.04.2026 | 51,58 | 52,55 | 51,33 | 52,53 | -0,52% | - |
| 01.04.2026 | 51,88 | 53,40 | 51,83 | 52,80 | 2,13% | - |
| 31.03.2026 | 51,03 | 51,85 | 50,80 | 51,70 | 2,12% | - |
| 30.03.2026 | 50,35 | 51,20 | 50,23 | 50,63 | 0,70% | - |
| 27.03.2026 | 51,58 | 51,63 | 50,28 | 50,28 | -2,14% | - |
| 26.03.2026 | 50,45 | 51,95 | 50,23 | 51,38 | 1,63% | - |
| 25.03.2026 | 50,55 | 51,43 | 50,40 | 50,55 | -0,05% | - |
| 24.03.2026 | 50,35 | 50,80 | 49,24 | 50,58 | -0,54% | - |
| 23.03.2026 | 49,37 | 51,63 | 48,55 | 50,85 | 1,62% | - |
| 20.03.2026 | 51,55 | 52,58 | 49,69 | 50,04 | -2,93% | - |
| 19.03.2026 | 50,70 | 51,85 | 50,55 | 51,55 | 1,63% | - |
| 18.03.2026 | 52,23 | 52,58 | 50,73 | 50,73 | -1,89% | - |
| 17.03.2026 | 50,58 | 52,03 | 50,53 | 51,70 | 1,47% | - |
| 16.03.2026 | 50,90 | 51,70 | 50,63 | 50,95 | 1,77% | - |
| 13.03.2026 | 50,45 | 51,05 | 50,00 | 50,07 | -0,76% | - |
| 12.03.2026 | 51,13 | 51,25 | 50,18 | 50,45 | -1,90% | - |
| 11.03.2026 | 51,40 | 51,98 | 50,95 | 51,43 | 0,34% | - |
| 10.03.2026 | 51,45 | 52,38 | 51,23 | 51,25 | -0,68% | - |
| 09.03.2026 | 49,82 | 51,88 | 49,36 | 51,60 | 0,44% | - |
| 06.03.2026 | 52,18 | 52,48 | 50,65 | 51,38 | -1,25% | - |
| 05.03.2026 | 53,00 | 53,68 | 51,58 | 52,03 | -2,57% | - |
| 04.03.2026 | 51,88 | 53,58 | 51,23 | 53,40 | 2,10% | - |