29,370€
-2,97%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 32,09 | 32,15 | 31,48 | 31,62 | -1,42% | 30,00 |
| 03.03.2025 | 32,33 | 32,33 | 25,89 | 32,08 | 0,06% | 487,00 |
| 28.02.2025 | 31,53 | 32,08 | 31,44 | 32,06 | 1,10% | - |
| 27.02.2025 | 31,79 | 33,55 | 29,17 | 31,71 | 0,03% | - |
| 26.02.2025 | 31,57 | 32,58 | 29,17 | 31,70 | 0,94% | - |
| 25.02.2025 | 31,38 | 31,61 | 29,17 | 31,40 | 0,27% | - |
| 24.02.2025 | 31,36 | 32,15 | 30,98 | 31,32 | 0,87% | - |
| 21.02.2025 | 31,56 | 31,60 | 30,99 | 31,05 | -1,49% | 650,00 |
| 20.02.2025 | 32,06 | 32,16 | 31,24 | 31,52 | -1,56% | - |
| 19.02.2025 | 32,62 | 32,66 | 31,20 | 32,02 | -1,81% | - |
| 18.02.2025 | 32,30 | 32,70 | 31,20 | 32,61 | 0,88% | - |
| 17.02.2025 | 31,92 | 32,44 | 31,77 | 32,32 | 1,33% | 92,00 |
| 14.02.2025 | 32,18 | 32,33 | 31,80 | 31,90 | -0,76% | 186,00 |
| 13.02.2025 | 32,17 | 32,49 | 32,00 | 32,14 | 0,06% | - |
| 12.02.2025 | 31,89 | 32,15 | 31,21 | 32,12 | 0,74% | 1.350,00 |
| 11.02.2025 | 31,68 | 32,01 | 31,55 | 31,89 | 0,50% | - |
| 10.02.2025 | 31,25 | 31,77 | 30,59 | 31,73 | 1,83% | 400,00 |
| 07.02.2025 | 31,21 | 31,41 | 29,17 | 31,16 | 0,02% | 4.236,00 |
| 06.02.2025 | 30,77 | 31,27 | 29,17 | 31,15 | 1,35% | - |
| 05.02.2025 | 30,68 | 30,79 | 30,12 | 30,74 | -0,44% | - |
| 04.02.2025 | 30,77 | 30,99 | 25,08 | 30,87 | 0,68% | 450,00 |
| 03.02.2025 | 30,16 | 31,11 | 25,08 | 30,66 | 0,23% | - |
| 31.01.2025 | 30,36 | 41,39 | 26,23 | 30,59 | 0,66% | 1.062,00 |
| 30.01.2025 | 29,51 | 30,50 | 28,43 | 30,39 | 0,75% | - |
| 29.01.2025 | 30,26 | 30,26 | 29,06 | 30,17 | 0,53% | 184,00 |
| 28.01.2025 | 30,25 | 30,32 | 29,61 | 30,01 | -1,25% | 20,00 |
| 27.01.2025 | 29,38 | 30,45 | 29,35 | 30,39 | 2,12% | - |
| 24.01.2025 | 29,64 | 30,00 | 29,47 | 29,76 | 0,49% | - |
| 23.01.2025 | 29,06 | 29,61 | 29,04 | 29,61 | 2,07% | - |
| 22.01.2025 | 29,24 | 29,53 | 29,01 | 29,01 | -0,87% | 400,00 |
| 21.01.2025 | 29,49 | 29,61 | 28,88 | 29,27 | -1,08% | 95,00 |
| 20.01.2025 | 29,53 | 29,69 | 28,61 | 29,59 | 0,22% | 175,00 |
| 17.01.2025 | 29,14 | 29,62 | 28,61 | 29,52 | 1,27% | 210,00 |
| 16.01.2025 | 29,16 | 29,32 | 28,24 | 29,15 | 0,52% | 10.470,00 |
| 15.01.2025 | 28,77 | 38,81 | 24,23 | 29,00 | 0,75% | 500,00 |
| 14.01.2025 | 28,56 | 39,10 | 24,23 | 28,79 | 1,34% | - |
| 13.01.2025 | 28,31 | 28,42 | 24,23 | 28,41 | -0,11% | 700,00 |
| 10.01.2025 | 28,49 | 28,65 | 24,23 | 28,44 | 17,35% | - |
| 09.01.2025 | 28,23 | 28,66 | 24,23 | 24,23 | -7,80% | - |
| 08.01.2025 | 28,04 | 28,34 | 24,23 | 26,28 | -6,13% | - |
| 07.01.2025 | 27,50 | 28,23 | 27,17 | 28,00 | 1,69% | - |
| 06.01.2025 | 27,64 | 27,82 | 27,37 | 27,53 | 0,02% | 300,00 |
| 03.01.2025 | 27,48 | 27,90 | 24,23 | 27,53 | -28,27% | - |
| 02.01.2025 | 27,41 | 38,38 | 24,23 | 38,38 | 40,41% | 50,00 |
| 30.12.2024 | 27,19 | 27,42 | 27,09 | 27,33 | 0,24% | - |
| 27.12.2024 | 27,12 | 27,29 | 25,21 | 27,27 | 0,29% | 1.050,00 |
| 23.12.2024 | 27,01 | 38,17 | 22,85 | 27,19 | 0,69% | 440,00 |
| 20.12.2024 | 26,96 | 38,11 | 22,85 | 27,00 | -0,26% | - |
| 19.12.2024 | 27,14 | 27,27 | 24,96 | 27,07 | 18,47% | - |
| 18.12.2024 | 27,63 | 38,29 | 22,85 | 22,85 | -17,26% | - |
| 17.12.2024 | 27,77 | 27,99 | 22,85 | 27,62 | -0,68% | - |
| 16.12.2024 | 28,36 | 28,36 | 26,89 | 27,81 | -2,04% | 100,00 |
| 13.12.2024 | 27,97 | 28,60 | 24,43 | 28,39 | 1,39% | - |
| 12.12.2024 | 28,15 | 28,24 | 24,43 | 28,00 | -17,90% | 70,00 |
| 11.12.2024 | 27,51 | 34,10 | 26,93 | 34,10 | 23,73% | - |
| 10.12.2024 | 27,46 | 27,68 | 27,44 | 27,56 | 0,13% | - |
| 09.12.2024 | 27,98 | 28,22 | 24,95 | 27,53 | -1,71% | - |
| 06.12.2024 | 28,08 | 28,30 | 23,35 | 28,01 | -0,39% | - |
| 05.12.2024 | 27,75 | 28,29 | 23,35 | 28,12 | 1,30% | - |
| 04.12.2024 | 28,01 | 28,20 | 22,05 | 27,76 | -0,88% | 250,00 |
| 03.12.2024 | 27,58 | 28,23 | 27,55 | 28,00 | 1,47% | 14,00 |
| 02.12.2024 | 26,87 | 27,62 | 22,05 | 27,60 | 2,07% | - |
| 29.11.2024 | 27,06 | 27,16 | 26,62 | 27,04 | -0,33% | 18,00 |
| 28.11.2024 | 27,09 | 27,34 | 24,50 | 27,13 | 0,50% | 54,00 |
| 27.11.2024 | 27,34 | 27,41 | 24,50 | 26,99 | 10,16% | - |
| 26.11.2024 | 27,16 | 27,82 | 24,50 | 24,50 | -10,16% | 250,00 |
| 25.11.2024 | 27,19 | 27,39 | 24,54 | 27,27 | 0,48% | 76,00 |
| 22.11.2024 | 27,01 | 27,18 | 24,54 | 27,14 | 0,37% | - |
| 21.11.2024 | 26,86 | 27,04 | 24,56 | 27,04 | 0,69% | - |
| 20.11.2024 | 27,03 | 37,45 | 24,50 | 26,86 | 0,00% | 64,00 |
| 19.11.2024 | 27,20 | 27,25 | 24,57 | 26,86 | -0,94% | 18,00 |
| 18.11.2024 | 27,34 | 27,36 | 26,63 | 27,11 | 0,17% | - |
| 15.11.2024 | 25,63 | 27,31 | 24,00 | 27,07 | 5,29% | - |
| 14.11.2024 | 25,47 | 25,85 | 24,00 | 25,71 | 0,53% | - |