32,200€
0,72%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 32,06 | 32,26 | 31,75 | 32,14 | 0,19% | - |
| 24.07.2025 | 32,26 | 32,33 | 31,90 | 32,08 | -0,45% | - |
| 23.07.2025 | 31,97 | 32,27 | 31,75 | 32,22 | 1,78% | - |
| 22.07.2025 | 31,64 | 35,37 | 23,08 | 31,66 | -0,06% | - |
| 21.07.2025 | 31,65 | 31,95 | 22,65 | 31,68 | 0,16% | - |
| 18.07.2025 | 31,54 | 33,25 | 31,48 | 31,63 | 0,60% | 14,00 |
| 17.07.2025 | 31,27 | 31,50 | 22,90 | 31,44 | 0,75% | - |
| 16.07.2025 | 31,02 | 31,29 | 8,08 | 31,20 | 0,32% | - |
| 15.07.2025 | 31,50 | 31,54 | 31,05 | 31,10 | -1,07% | 50,00 |
| 14.07.2025 | 30,75 | 31,47 | 30,69 | 31,44 | 1,32% | 15,00 |
| 11.07.2025 | 30,96 | 31,17 | 30,68 | 31,03 | -0,10% | - |
| 10.07.2025 | 31,32 | 35,40 | 31,05 | 31,06 | -1,04% | - |
| 09.07.2025 | 30,58 | 33,15 | 30,54 | 31,38 | 2,43% | - |
| 08.07.2025 | 30,75 | 31,18 | 23,35 | 30,64 | 0,00% | - |
| 07.07.2025 | 30,24 | 31,30 | 30,16 | 30,64 | 2,49% | 1.778,00 |
| 04.07.2025 | 30,07 | 30,18 | 29,63 | 29,89 | -0,93% | - |
| 03.07.2025 | 30,06 | 30,19 | 29,92 | 30,17 | 0,47% | - |
| 02.07.2025 | 30,38 | 30,42 | 29,80 | 30,03 | -0,81% | - |
| 01.07.2025 | 30,28 | 30,76 | 21,95 | 30,28 | 0,03% | - |
| 30.06.2025 | 30,23 | 30,32 | 30,00 | 30,27 | 0,13% | - |
| 27.06.2025 | 30,16 | 35,42 | 22,77 | 30,23 | 0,33% | - |
| 26.06.2025 | 30,05 | 30,14 | 22,03 | 30,13 | 0,32% | 167,00 |
| 25.06.2025 | 30,06 | 32,34 | 29,95 | 30,03 | -0,08% | - |
| 24.06.2025 | 30,35 | 32,34 | 29,91 | 30,06 | 0,28% | - |
| 23.06.2025 | 29,88 | 30,10 | 29,72 | 29,97 | 0,03% | 335,00 |
| 20.06.2025 | 30,23 | 32,00 | 29,93 | 29,96 | -0,08% | - |
| 19.06.2025 | 29,79 | 35,40 | 29,69 | 29,99 | -0,02% | 102,00 |
| 18.06.2025 | 30,22 | 30,37 | 29,84 | 29,99 | -0,96% | - |
| 17.06.2025 | 30,42 | 30,55 | 30,15 | 30,28 | -0,85% | 790,00 |
| 16.06.2025 | 30,94 | 32,50 | 29,88 | 30,54 | -0,68% | - |
| 13.06.2025 | 31,04 | 31,36 | 30,50 | 30,75 | -1,73% | 570,00 |
| 12.06.2025 | 31,34 | 31,43 | 31,01 | 31,29 | -0,73% | - |
| 11.06.2025 | 31,76 | 31,88 | 31,44 | 31,52 | -0,96% | - |
| 10.06.2025 | 31,81 | 31,96 | 31,65 | 31,83 | 0,22% | - |
| 09.06.2025 | 32,48 | 32,62 | 31,61 | 31,76 | -2,22% | 800,00 |
| 06.06.2025 | 32,34 | 32,62 | 32,25 | 32,48 | 0,70% | 100,00 |
| 05.06.2025 | 31,86 | 32,35 | 31,77 | 32,25 | 0,62% | - |
| 04.06.2025 | 31,58 | 32,05 | 31,41 | 32,05 | 1,68% | - |
| 03.06.2025 | 32,24 | 32,27 | 31,37 | 31,52 | -2,41% | - |
| 02.06.2025 | 31,94 | 32,31 | 31,83 | 32,30 | 0,73% | - |
| 30.05.2025 | 32,15 | 32,52 | 31,86 | 32,07 | -0,19% | 750,00 |
| 29.05.2025 | 32,97 | 32,98 | 32,04 | 32,13 | -1,47% | - |
| 28.05.2025 | 33,09 | 33,26 | 32,58 | 32,61 | -1,73% | 169,00 |
| 27.05.2025 | 33,22 | 33,28 | 32,82 | 33,18 | -0,23% | - |
| 26.05.2025 | 33,29 | 33,37 | 32,91 | 33,26 | 1,20% | - |
| 23.05.2025 | 33,18 | 33,31 | 32,33 | 32,86 | -1,10% | 6,00 |
| 22.05.2025 | 32,92 | 33,50 | 32,58 | 33,23 | 0,99% | 828,00 |
| 21.05.2025 | 33,38 | 33,47 | 32,84 | 32,90 | -1,69% | - |
| 20.05.2025 | 33,62 | 33,64 | 33,28 | 33,47 | -0,80% | - |
| 19.05.2025 | 33,52 | 33,75 | 33,09 | 33,74 | -3,97% | - |
| 16.05.2025 | 34,86 | 35,25 | 34,69 | 35,13 | 0,72% | - |
| 15.05.2025 | 34,64 | 35,34 | 34,42 | 34,88 | 0,26% | - |
| 14.05.2025 | 34,18 | 35,34 | 34,13 | 34,79 | 1,90% | 595,00 |
| 13.05.2025 | 34,92 | 35,34 | 33,79 | 34,14 | -2,42% | - |
| 12.05.2025 | 35,07 | 35,34 | 34,24 | 34,99 | 0,39% | 700,00 |
| 09.05.2025 | 34,42 | 35,00 | 34,19 | 34,85 | 1,84% | - |
| 08.05.2025 | 34,15 | 34,65 | 33,76 | 34,22 | 0,60% | - |
| 07.05.2025 | 34,12 | 34,80 | 33,64 | 34,02 | -0,15% | - |
| 06.05.2025 | 33,61 | 34,29 | 33,35 | 34,07 | 1,26% | 20,00 |
| 05.05.2025 | 32,54 | 34,79 | 32,54 | 33,64 | 2,91% | 217,00 |
| 02.05.2025 | 32,37 | 32,72 | 7,99 | 32,69 | 1,60% | - |
| 30.04.2025 | 31,94 | 36,93 | 31,63 | 32,18 | 0,20% | - |
| 29.04.2025 | 31,46 | 32,20 | 31,46 | 32,11 | 1,57% | - |
| 28.04.2025 | 32,23 | 32,35 | 31,12 | 31,62 | -1,73% | 160,00 |
| 25.04.2025 | 31,71 | 32,24 | 31,46 | 32,17 | 1,56% | - |
| 24.04.2025 | 31,14 | 31,89 | 31,12 | 31,68 | 1,59% | - |
| 23.04.2025 | 31,80 | 31,85 | 30,68 | 31,18 | -1,03% | 29,00 |
| 22.04.2025 | 30,88 | 31,54 | 30,85 | 31,51 | 2,44% | - |
| 17.04.2025 | 30,81 | 31,08 | 30,39 | 30,76 | 0,82% | - |
| 16.04.2025 | 29,82 | 30,79 | 29,81 | 30,51 | 0,63% | - |
| 15.04.2025 | 29,80 | 30,48 | 29,79 | 30,32 | 1,42% | - |
| 14.04.2025 | 29,23 | 30,04 | 26,88 | 29,89 | 2,77% | - |
| 11.04.2025 | 30,39 | 30,54 | 28,65 | 29,09 | -3,63% | - |
| 10.04.2025 | 31,37 | 31,39 | 24,31 | 30,18 | -4,72% | 124,00 |
| 09.04.2025 | 29,52 | 31,68 | 28,65 | 31,68 | 5,74% | - |
| 08.04.2025 | 30,06 | 30,75 | 29,38 | 29,96 | 2,17% | 450,00 |
| 07.04.2025 | 29,04 | 33,99 | 28,40 | 29,32 | -2,79% | 241,00 |
| 04.04.2025 | 32,14 | 32,22 | 27,79 | 30,16 | -6,25% | 505,00 |
| 03.04.2025 | 32,17 | 33,02 | 31,93 | 32,17 | -2,32% | - |
| 02.04.2025 | 32,60 | 32,97 | 30,76 | 32,94 | 0,87% | - |
| 01.04.2025 | 32,41 | 32,96 | 32,39 | 32,65 | 0,68% | - |
| 31.03.2025 | 32,29 | 32,84 | 31,74 | 32,43 | -0,46% | 175,00 |
| 28.03.2025 | 32,63 | 32,91 | 29,22 | 32,58 | -0,63% | 700,00 |
| 27.03.2025 | 32,41 | 33,79 | 32,22 | 32,79 | 0,92% | - |
| 26.03.2025 | 32,50 | 32,62 | 29,15 | 32,49 | -0,15% | - |
| 25.03.2025 | 32,31 | 33,40 | 32,30 | 32,54 | 0,49% | 186,00 |
| 24.03.2025 | 32,83 | 32,91 | 30,75 | 32,38 | -0,35% | - |
| 21.03.2025 | 32,35 | 32,68 | 32,00 | 32,49 | 0,17% | - |
| 20.03.2025 | 32,67 | 33,06 | 32,34 | 32,44 | -0,93% | 90,00 |
| 19.03.2025 | 32,80 | 32,92 | 32,57 | 32,74 | -0,14% | 200,00 |
| 18.03.2025 | 32,20 | 32,92 | 32,13 | 32,79 | 1,86% | 285,00 |
| 17.03.2025 | 31,88 | 32,97 | 31,50 | 32,19 | 0,20% | - |
| 14.03.2025 | 31,98 | 32,19 | 30,81 | 32,12 | 0,78% | 525,00 |
| 13.03.2025 | 31,85 | 32,39 | 31,65 | 31,87 | -0,02% | 664,00 |
| 12.03.2025 | 31,58 | 32,34 | 31,49 | 31,88 | 1,17% | - |
| 11.03.2025 | 32,08 | 32,16 | 31,14 | 31,51 | -1,35% | 18.000,00 |
| 10.03.2025 | 32,67 | 32,69 | 31,69 | 31,94 | -1,05% | - |
| 07.03.2025 | 31,92 | 32,37 | 31,86 | 32,28 | 0,84% | 100,00 |
| 06.03.2025 | 32,44 | 32,47 | 31,78 | 32,01 | -0,97% | - |
| 05.03.2025 | 31,98 | 32,40 | 31,91 | 32,32 | 2,21% | - |