60,150€
3,08%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 58,43 | 60,98 | 58,08 | 60,15 | 2,82% | - |
| 05.11.2026 | 60,83 | 61,28 | 58,48 | 58,50 | -4,06% | 3.780,00 |
| 04.11.2026 | 59,23 | 61,03 | 59,13 | 60,98 | 3,17% | - |
| 03.11.2026 | 58,95 | 60,30 | 58,85 | 59,10 | -0,51% | - |
| 02.11.2026 | 59,38 | 60,23 | 59,08 | 59,40 | 0,42% | - |
| 30.10.2026 | 60,33 | 60,60 | 58,80 | 59,15 | -2,23% | - |
| 29.10.2026 | 60,75 | 60,93 | 60,28 | 60,50 | -0,37% | - |
| 28.10.2026 | 60,10 | 61,13 | 59,80 | 60,73 | 0,91% | - |
| 27.10.2026 | 59,65 | 60,25 | 58,93 | 60,18 | 0,75% | - |
| 26.10.2026 | 57,13 | 59,90 | 57,08 | 59,73 | 4,96% | - |
| 23.10.2026 | 57,85 | 58,05 | 55,98 | 56,90 | -1,81% | - |
| 22.10.2026 | 58,33 | 59,15 | 57,80 | 57,95 | -1,53% | - |
| 21.10.2026 | 59,33 | 59,68 | 55,20 | 58,85 | -0,72% | - |
| 20.10.2026 | 59,25 | 59,80 | 58,85 | 59,28 | 0,13% | - |
| 19.10.2026 | 60,10 | 60,20 | 59,20 | 59,20 | -1,00% | - |
| 16.10.2026 | 61,10 | 61,43 | 59,68 | 59,80 | -1,93% | - |
| 15.10.2026 | 60,90 | 61,63 | 59,93 | 60,98 | -0,37% | - |
| 14.10.2026 | 61,85 | 62,18 | 61,03 | 61,20 | -1,21% | - |
| 13.10.2026 | 62,43 | 63,00 | 61,78 | 61,95 | -0,76% | - |
| 12.10.2026 | 62,90 | 63,38 | 62,13 | 62,43 | -0,68% | - |
| 09.10.2026 | 60,58 | 63,75 | 60,48 | 62,85 | 4,14% | - |
| 08.10.2026 | 59,98 | 61,88 | 59,35 | 60,35 | 0,08% | - |
| 07.10.2026 | 61,45 | 61,55 | 59,10 | 60,30 | -2,15% | - |
| 06.10.2026 | 61,73 | 62,38 | 61,58 | 61,63 | -0,20% | - |
| 05.10.2026 | 61,88 | 62,35 | 61,43 | 61,75 | -0,60% | - |
| 02.10.2026 | 63,13 | 63,18 | 61,78 | 62,13 | -1,11% | - |
| 01.10.2026 | 64,18 | 64,23 | 62,73 | 62,83 | -1,61% | - |
| 30.09.2026 | 64,23 | 64,98 | 63,85 | 63,85 | -0,35% | - |
| 29.09.2026 | 64,43 | 65,00 | 63,75 | 64,08 | -0,93% | - |
| 28.09.2026 | 64,43 | 65,00 | 63,73 | 64,68 | -0,12% | - |
| 25.09.2026 | 64,55 | 65,45 | 63,90 | 64,75 | 0,50% | - |
| 24.09.2026 | 65,45 | 65,70 | 63,85 | 64,43 | -2,02% | - |
| 23.09.2026 | 66,20 | 66,35 | 65,45 | 65,75 | -0,75% | - |
| 22.09.2026 | 65,13 | 66,53 | 64,80 | 66,25 | 1,61% | - |
| 21.09.2026 | 65,43 | 65,83 | 64,98 | 65,20 | 0,38% | - |
| 18.09.2026 | 65,93 | 66,13 | 64,85 | 64,95 | -1,40% | - |
| 17.09.2026 | 65,25 | 66,05 | 64,85 | 65,88 | 1,42% | - |
| 16.09.2026 | 64,65 | 65,23 | 64,40 | 64,95 | 0,74% | - |
| 15.09.2026 | 65,03 | 65,03 | 63,13 | 64,48 | -0,88% | - |
| 14.09.2026 | 65,83 | 66,13 | 64,33 | 65,05 | -1,51% | - |
| 11.09.2026 | 65,78 | 66,15 | 65,48 | 66,05 | 1,30% | - |
| 10.09.2026 | 65,88 | 66,43 | 65,20 | 65,20 | -0,80% | - |
| 09.09.2026 | 66,83 | 66,83 | 64,83 | 65,73 | -1,57% | - |
| 08.09.2026 | 66,08 | 67,18 | 65,88 | 66,78 | 0,91% | 750,00 |
| 07.09.2026 | 65,93 | 66,38 | 64,95 | 66,18 | 0,19% | - |
| 04.09.2026 | 66,58 | 66,68 | 65,83 | 66,05 | -0,71% | - |
| 03.09.2026 | 65,35 | 66,60 | 65,20 | 66,53 | 1,84% | - |
| 02.09.2026 | 66,25 | 66,63 | 65,18 | 65,33 | -1,40% | - |
| 01.09.2026 | 66,18 | 66,60 | 65,08 | 66,25 | 0,42% | - |
| 31.08.2026 | 66,28 | 66,35 | 65,80 | 65,98 | -0,42% | - |
| 28.08.2026 | 66,15 | 66,70 | 65,85 | 66,25 | 0,19% | - |
| 27.08.2026 | 66,13 | 66,35 | 65,68 | 66,13 | 0,46% | - |
| 26.08.2026 | 66,73 | 67,03 | 65,70 | 65,83 | -1,24% | - |
| 25.08.2026 | 66,63 | 67,65 | 66,50 | 66,65 | 0,30% | - |
| 24.08.2026 | 66,63 | 67,28 | 65,43 | 66,45 | -0,45% | - |
| 21.08.2026 | 72,50 | 73,75 | 65,93 | 66,75 | -2,02% | 4.200,00 |
| 20.08.2026 | 67,33 | 69,65 | 67,18 | 68,13 | 1,30% | - |
| 19.08.2026 | 66,23 | 68,60 | 66,13 | 67,25 | 1,36% | - |
| 18.08.2026 | 66,63 | 66,95 | 66,23 | 66,35 | -0,71% | - |
| 17.08.2026 | 67,23 | 67,35 | 66,75 | 66,83 | -0,41% | - |
| 14.08.2026 | 66,88 | 67,43 | 66,60 | 67,10 | 0,22% | - |
| 13.08.2026 | 67,73 | 68,20 | 66,75 | 66,95 | -0,74% | - |
| 12.08.2026 | 67,78 | 67,98 | 67,03 | 67,45 | 0,15% | - |
| 11.08.2026 | 67,08 | 67,78 | 66,98 | 67,35 | 0,45% | - |
| 10.08.2026 | 66,73 | 67,10 | 66,45 | 67,05 | 0,30% | - |
| 07.08.2026 | 66,78 | 67,40 | 66,55 | 66,85 | 0,11% | - |
| 06.08.2026 | 67,15 | 67,63 | 66,70 | 66,78 | -0,34% | - |
| 05.08.2026 | 67,58 | 67,65 | 66,63 | 67,00 | -0,56% | - |
| 04.08.2026 | 66,78 | 67,43 | 66,38 | 67,38 | 1,09% | - |
| 03.08.2026 | 65,88 | 66,75 | 65,70 | 66,65 | 1,79% | - |
| 31.07.2026 | 65,68 | 66,33 | 65,33 | 65,48 | 0,08% | 589,00 |
| 30.07.2026 | 65,00 | 65,75 | 63,65 | 65,43 | 0,96% | - |
| 29.07.2026 | 65,00 | 66,05 | 63,25 | 64,80 | -0,23% | - |
| 28.07.2026 | 65,23 | 65,68 | 64,60 | 64,95 | -0,73% | - |
| 27.07.2026 | 65,83 | 66,03 | 64,80 | 65,43 | 0,42% | - |
| 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% | - |