26,070€
3,41%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 25,25 | 26,09 | 21,25 | 26,08 | 3,35% | 2.700,00 |
| 13.09.2024 | 24,91 | 26,06 | 24,87 | 25,24 | 1,22% | 200,00 |
| 12.09.2024 | 25,29 | 25,35 | 24,82 | 24,93 | -1,23% | 400,00 |
| 11.09.2024 | 25,04 | 25,97 | 24,59 | 25,24 | 0,60% | - |
| 10.09.2024 | 25,20 | 25,37 | 21,00 | 25,09 | -0,73% | 360,00 |
| 09.09.2024 | 25,05 | 25,40 | 21,00 | 25,28 | 1,30% | 400,00 |
| 06.09.2024 | 24,95 | 25,14 | 21,00 | 24,95 | 0,00% | - |
| 05.09.2024 | 24,67 | 25,04 | 24,60 | 24,95 | 0,97% | - |
| 04.09.2024 | 24,57 | 24,91 | 21,00 | 24,71 | -0,04% | 180,00 |
| 03.09.2024 | 24,89 | 25,03 | 23,14 | 24,72 | -0,74% | - |
| 02.09.2024 | 24,82 | 24,98 | 21,00 | 24,91 | 0,32% | - |
| 30.08.2024 | 24,71 | 24,96 | 22,51 | 24,83 | -0,22% | 22.000,00 |
| 29.08.2024 | 24,55 | 24,92 | 22,22 | 24,88 | 1,30% | 1.250,00 |
| 28.08.2024 | 24,35 | 24,63 | 22,25 | 24,56 | 1,01% | 300,00 |
| 27.08.2024 | 24,08 | 24,36 | 24,02 | 24,32 | 1,10% | - |
| 26.08.2024 | 23,96 | 24,13 | 23,84 | 24,05 | 0,23% | - |
| 23.08.2024 | 23,76 | 24,07 | 22,22 | 24,00 | 1,31% | - |
| 22.08.2024 | 23,68 | 23,88 | 23,66 | 23,69 | -0,13% | - |
| 21.08.2024 | 23,63 | 24,01 | 22,22 | 23,72 | 0,57% | - |
| 20.08.2024 | 23,46 | 23,70 | 22,25 | 23,58 | 0,47% | - |
| 19.08.2024 | 23,23 | 23,77 | 22,22 | 23,47 | 0,95% | - |
| 16.08.2024 | 23,10 | 23,66 | 22,59 | 23,25 | 1,46% | - |
| 15.08.2024 | 22,74 | 23,19 | 22,65 | 22,92 | 1,01% | - |
| 14.08.2024 | 22,54 | 22,71 | 22,22 | 22,69 | 0,71% | - |
| 13.08.2024 | 22,35 | 22,54 | 22,22 | 22,53 | 0,16% | 300,00 |
| 12.08.2024 | 22,26 | 22,58 | 22,12 | 22,49 | 1,22% | - |
| 09.08.2024 | 22,42 | 25,15 | 21,92 | 22,22 | -1,33% | - |
| 08.08.2024 | 22,12 | 24,26 | 21,51 | 22,52 | 2,25% | - |
| 07.08.2024 | 22,14 | 22,44 | 21,20 | 22,03 | 0,39% | - |
| 06.08.2024 | 22,24 | 25,01 | 21,63 | 21,94 | -0,54% | - |
| 05.08.2024 | 22,15 | 25,92 | 21,34 | 22,06 | -3,37% | - |
| 02.08.2024 | 23,21 | 23,25 | 21,39 | 22,83 | 11,09% | - |
| 01.08.2024 | 23,99 | 23,99 | 20,55 | 20,55 | -14,14% | 60,00 |
| 31.07.2024 | 24,22 | 24,33 | 20,88 | 23,94 | -0,75% | 375,00 |
| 30.07.2024 | 23,81 | 24,22 | 20,88 | 24,12 | 1,26% | 1.360,00 |
| 29.07.2024 | 23,89 | 24,02 | 23,50 | 23,82 | -0,27% | 286,00 |
| 26.07.2024 | 23,43 | 23,88 | 20,97 | 23,88 | 1,96% | - |
| 25.07.2024 | 23,33 | 31,19 | 23,17 | 23,42 | 0,26% | - |
| 24.07.2024 | 23,60 | 23,60 | 23,34 | 23,36 | -1,25% | 1.000,00 |
| 23.07.2024 | 23,54 | 23,73 | 23,44 | 23,66 | 0,36% | - |
| 22.07.2024 | 23,39 | 23,58 | 22,95 | 23,57 | 1,03% | - |
| 19.07.2024 | 23,63 | 23,64 | 22,96 | 23,33 | -1,08% | - |
| 18.07.2024 | 23,45 | 23,66 | 22,94 | 23,59 | 0,98% | - |
| 17.07.2024 | 23,35 | 23,53 | 22,96 | 23,36 | -0,51% | - |
| 16.07.2024 | 23,43 | 23,49 | 22,94 | 23,48 | 0,13% | - |
| 15.07.2024 | 23,51 | 23,67 | 22,94 | 23,45 | -0,30% | - |
| 12.07.2024 | 23,58 | 23,67 | 22,96 | 23,52 | -0,04% | - |
| 11.07.2024 | 23,71 | 23,75 | 22,94 | 23,53 | -0,80% | - |
| 10.07.2024 | 23,50 | 27,05 | 23,47 | 23,72 | 1,00% | - |
| 09.07.2024 | 23,91 | 23,94 | 23,38 | 23,48 | -1,96% | - |
| 08.07.2024 | 23,69 | 26,26 | 23,68 | 23,95 | 0,57% | - |
| 05.07.2024 | 23,90 | 24,09 | 22,94 | 23,82 | -0,21% | - |
| 04.07.2024 | 23,79 | 25,84 | 23,77 | 23,87 | 0,29% | - |
| 03.07.2024 | 23,75 | 25,49 | 23,65 | 23,80 | 0,38% | - |
| 02.07.2024 | 23,94 | 26,04 | 23,57 | 23,71 | -1,19% | - |
| 01.07.2024 | 23,67 | 24,00 | 22,94 | 23,99 | 2,65% | - |
| 28.06.2024 | 23,37 | 23,58 | 22,94 | 23,37 | 0,13% | - |
| 27.06.2024 | 23,39 | 23,50 | 23,15 | 23,34 | -0,13% | - |
| 26.06.2024 | 23,71 | 23,73 | 23,26 | 23,37 | -1,00% | - |
| 25.06.2024 | 23,61 | 23,63 | 23,19 | 23,61 | 0,13% | - |
| 24.06.2024 | 23,27 | 23,68 | 22,94 | 23,58 | 1,35% | - |
| 21.06.2024 | 23,33 | 23,37 | 22,94 | 23,26 | -0,24% | - |
| 20.06.2024 | 23,17 | 23,53 | 22,94 | 23,32 | 1,33% | - |
| 19.06.2024 | 23,10 | 23,26 | 20,01 | 23,01 | -0,28% | - |
| 18.06.2024 | 23,03 | 23,13 | 20,01 | 23,08 | 0,35% | - |
| 17.06.2024 | 22,76 | 23,24 | 20,01 | 23,00 | 1,50% | 2.000,00 |
| 14.06.2024 | 23,32 | 23,35 | 20,94 | 22,66 | -2,71% | 95,00 |
| 13.06.2024 | 23,40 | 23,59 | 22,03 | 23,29 | -0,64% | - |
| 12.06.2024 | 23,48 | 23,74 | 23,29 | 23,44 | 0,21% | - |
| 11.06.2024 | 23,79 | 24,00 | 21,58 | 23,39 | -1,72% | - |
| 10.06.2024 | 23,85 | 32,24 | 19,94 | 23,80 | 0,17% | - |
| 07.06.2024 | 23,86 | 24,07 | 23,65 | 23,76 | -0,52% | - |
| 06.06.2024 | 23,91 | 23,95 | 23,58 | 23,88 | -0,27% | 1.200,00 |
| 05.06.2024 | 23,75 | 23,95 | 23,71 | 23,95 | 1,14% | 450,00 |
| 04.06.2024 | 23,62 | 23,75 | 22,31 | 23,68 | 0,25% | 2.250,00 |
| 03.06.2024 | 23,84 | 23,87 | 21,97 | 23,62 | -0,55% | 1.800,00 |
| 31.05.2024 | 23,53 | 23,99 | 22,08 | 23,75 | 0,98% | - |
| 30.05.2024 | 23,14 | 24,00 | 22,08 | 23,52 | 1,18% | - |
| 29.05.2024 | 23,47 | 24,00 | 22,12 | 23,24 | -1,38% | - |
| 28.05.2024 | 23,75 | 23,99 | 22,09 | 23,57 | -0,74% | - |
| 27.05.2024 | 23,38 | 23,75 | 22,10 | 23,74 | 1,52% | - |
| 24.05.2024 | 23,31 | 23,57 | 23,06 | 23,39 | 0,41% | 260,00 |
| 23.05.2024 | 23,30 | 23,50 | 23,24 | 23,29 | 0,22% | 3.440,00 |
| 22.05.2024 | 23,52 | 23,59 | 23,15 | 23,24 | -1,09% | - |
| 21.05.2024 | 24,42 | 24,60 | 23,00 | 23,50 | -1,26% | 364,00 |
| 20.05.2024 | 23,73 | 23,99 | 19,89 | 23,80 | -4,80% | - |
| 17.05.2024 | 24,76 | 25,00 | 24,20 | 25,00 | 1,01% | - |
| 16.05.2024 | 24,64 | 24,90 | 22,00 | 24,75 | 0,47% | 6.000,00 |
| 15.05.2024 | 25,03 | 25,15 | 22,01 | 24,63 | -0,24% | - |
| 14.05.2024 | 24,77 | 24,77 | 24,34 | 24,69 | -0,34% | 26.000,00 |
| 13.05.2024 | 24,45 | 24,78 | 22,22 | 24,78 | 1,29% | 6.500,00 |
| 10.05.2024 | 24,11 | 24,48 | 22,29 | 24,46 | 1,47% | 100,00 |
| 09.05.2024 | 23,86 | 24,12 | 22,30 | 24,11 | 0,79% | - |
| 08.05.2024 | 23,92 | 24,07 | 23,73 | 23,92 | -0,04% | 567,00 |
| 07.05.2024 | 23,44 | 23,98 | 22,00 | 23,93 | 1,94% | 19,00 |
| 06.05.2024 | 23,05 | 23,48 | 22,00 | 23,47 | 1,80% | 850,00 |
| 03.05.2024 | 23,31 | 23,34 | 22,63 | 23,06 | -0,90% | - |
| 02.05.2024 | 22,92 | 23,55 | 22,86 | 23,27 | 1,53% | - |
| 30.04.2024 | 23,02 | 23,16 | 22,00 | 22,92 | -0,43% | - |
| 29.04.2024 | 22,83 | 23,40 | 22,80 | 23,02 | 1,37% | - |