34,890€
-0,03%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 34,99 | 35,03 | 34,78 | 34,89 | -0,09% | - |
| 15.01.2026 | 34,91 | 35,18 | 34,66 | 34,92 | 0,36% | - |
| 14.01.2026 | 34,67 | 35,03 | 34,54 | 34,80 | 0,40% | - |
| 13.01.2026 | 35,06 | 35,08 | 34,61 | 34,66 | -1,18% | 2.080,00 |
| 12.01.2026 | 34,88 | 35,08 | 34,58 | 35,07 | 0,52% | 17.600,00 |
| 09.01.2026 | 35,19 | 35,19 | 34,67 | 34,89 | -0,84% | 2.240,00 |
| 08.01.2026 | 35,35 | 35,43 | 34,95 | 35,19 | -0,47% | - |
| 07.01.2026 | 35,91 | 35,97 | 35,10 | 35,35 | -1,64% | 950,00 |
| 06.01.2026 | 36,18 | 36,40 | 35,86 | 35,94 | -0,36% | 240,00 |
| 05.01.2026 | 36,06 | 36,19 | 35,53 | 36,07 | 0,61% | - |
| 02.01.2026 | 35,97 | 36,24 | 34,83 | 35,85 | 1,07% | 8.600,00 |
| 30.12.2025 | 35,56 | 35,77 | 35,47 | 35,47 | -0,45% | - |
| 29.12.2025 | 36,02 | 36,06 | 33,37 | 35,63 | -0,67% | - |
| 23.12.2025 | 36,10 | 36,17 | 31,72 | 35,87 | -0,58% | - |
| 22.12.2025 | 35,67 | 36,16 | 31,72 | 36,08 | 1,01% | 35,00 |
| 19.12.2025 | 35,12 | 35,89 | 31,72 | 35,72 | 1,74% | - |
| 18.12.2025 | 35,40 | 35,55 | 34,95 | 35,11 | -0,43% | - |
| 17.12.2025 | 34,79 | 36,12 | 34,64 | 35,26 | 1,91% | 100,00 |
| 16.12.2025 | 34,21 | 34,70 | 34,18 | 34,60 | 2,00% | 80,00 |
| 15.12.2025 | 33,95 | 34,48 | 33,92 | 33,92 | -0,44% | - |
| 12.12.2025 | 34,68 | 34,72 | 33,31 | 34,07 | -1,82% | - |
| 11.12.2025 | 34,71 | 35,25 | 34,21 | 34,70 | -0,80% | 21,00 |
| 10.12.2025 | 35,02 | 35,05 | 34,23 | 34,98 | -0,43% | - |
| 09.12.2025 | 33,96 | 35,15 | 33,49 | 35,13 | 3,63% | - |
| 08.12.2025 | 33,71 | 35,28 | 33,61 | 33,90 | 0,65% | - |
| 05.12.2025 | 33,69 | 34,45 | 33,61 | 33,68 | -0,50% | - |
| 04.12.2025 | 34,09 | 34,71 | 33,67 | 33,85 | -0,27% | - |
| 03.12.2025 | 34,69 | 34,73 | 33,87 | 33,94 | -2,08% | - |
| 02.12.2025 | 34,16 | 34,85 | 34,00 | 34,66 | 2,70% | - |
| 01.12.2025 | 33,92 | 34,23 | 33,75 | 33,75 | -1,66% | - |
| 28.11.2025 | 34,13 | 34,64 | 32,12 | 34,32 | 1,03% | - |
| 27.11.2025 | 34,09 | 34,68 | 32,12 | 33,97 | -0,44% | - |
| 26.11.2025 | 33,75 | 34,27 | 33,68 | 34,12 | 1,79% | - |
| 25.11.2025 | 33,14 | 34,31 | 32,86 | 33,52 | 1,33% | - |
| 24.11.2025 | 33,51 | 33,85 | 31,90 | 33,08 | 0,06% | 245,00 |
| 21.11.2025 | 32,84 | 33,38 | 31,91 | 33,06 | -0,63% | 240,00 |
| 20.11.2025 | 33,26 | 33,56 | 32,72 | 33,27 | 0,76% | - |
| 19.11.2025 | 32,81 | 33,56 | 32,59 | 33,02 | 0,76% | - |
| 18.11.2025 | 32,84 | 33,56 | 32,61 | 32,77 | -2,12% | - |
| 17.11.2025 | 33,73 | 33,78 | 32,97 | 33,48 | -0,15% | 2.266,00 |
| 14.11.2025 | 34,24 | 34,30 | 33,53 | 33,53 | -2,47% | 120,00 |
| 13.11.2025 | 34,60 | 34,75 | 33,39 | 34,38 | 1,27% | 665,00 |
| 12.11.2025 | 33,59 | 34,15 | 31,01 | 33,95 | 1,40% | - |
| 11.11.2025 | 33,14 | 33,68 | 33,03 | 33,48 | 1,06% | - |
| 10.11.2025 | 33,03 | 33,24 | 32,78 | 33,13 | 1,66% | - |
| 07.11.2025 | 32,97 | 33,33 | 32,27 | 32,59 | -1,72% | - |
| 06.11.2025 | 33,19 | 33,37 | 32,88 | 33,16 | -0,06% | - |
| 05.11.2025 | 32,69 | 33,30 | 32,60 | 33,18 | 0,97% | 80,00 |
| 04.11.2025 | 33,00 | 33,07 | 32,57 | 32,86 | -1,11% | 100,00 |
| 03.11.2025 | 33,33 | 33,55 | 32,87 | 33,23 | 0,00% | - |
| 31.10.2025 | 33,28 | 33,59 | 33,05 | 33,23 | -0,06% | - |
| 30.10.2025 | 33,28 | 33,48 | 33,02 | 33,25 | 0,18% | - |
| 29.10.2025 | 33,40 | 33,55 | 32,95 | 33,19 | -0,48% | 90,00 |
| 28.10.2025 | 33,09 | 33,55 | 33,04 | 33,35 | 0,15% | 1.208,00 |
| 27.10.2025 | 32,82 | 33,34 | 32,73 | 33,30 | 2,05% | - |
| 24.10.2025 | 32,67 | 32,84 | 32,01 | 32,63 | 0,00% | - |
| 23.10.2025 | 32,33 | 32,79 | 32,01 | 32,63 | 0,87% | - |
| 22.10.2025 | 32,26 | 32,63 | 31,97 | 32,35 | -0,34% | - |
| 21.10.2025 | 32,05 | 35,27 | 32,01 | 32,46 | 1,09% | 800,00 |
| 20.10.2025 | 32,05 | 35,27 | 32,02 | 32,11 | 0,66% | - |
| 17.10.2025 | 32,32 | 35,27 | 31,70 | 31,90 | -2,15% | 175,00 |
| 16.10.2025 | 32,90 | 35,27 | 32,34 | 32,60 | -3,69% | - |
| 15.10.2025 | 34,15 | 35,32 | 32,80 | 33,85 | -0,12% | - |
| 14.10.2025 | 32,95 | 34,20 | 32,41 | 33,89 | 2,32% | - |
| 13.10.2025 | 33,29 | 33,58 | 32,87 | 33,12 | -0,81% | - |
| 10.10.2025 | 33,23 | 34,03 | 32,89 | 33,39 | 0,48% | 330,00 |
| 09.10.2025 | 33,19 | 34,03 | 32,05 | 33,23 | 0,61% | 60,00 |
| 08.10.2025 | 32,78 | 33,76 | 32,06 | 33,03 | 0,46% | 720,00 |
| 07.10.2025 | 32,70 | 33,65 | 32,64 | 32,88 | 0,58% | - |
| 06.10.2025 | 32,60 | 33,95 | 32,00 | 32,69 | 0,93% | - |
| 03.10.2025 | 33,11 | 33,38 | 32,30 | 32,39 | -1,88% | - |
| 02.10.2025 | 33,59 | 33,64 | 32,94 | 33,01 | -1,26% | - |
| 01.10.2025 | 33,40 | 35,45 | 33,07 | 33,43 | 0,18% | - |
| 30.09.2025 | 33,57 | 33,96 | 32,41 | 33,37 | -0,30% | - |
| 29.09.2025 | 33,55 | 33,66 | 32,40 | 33,47 | 0,18% | - |
| 26.09.2025 | 32,84 | 33,48 | 32,70 | 33,41 | 2,96% | 870,00 |
| 25.09.2025 | 32,74 | 33,85 | 32,35 | 32,45 | -1,40% | - |
| 24.09.2025 | 32,77 | 33,85 | 32,51 | 32,91 | -0,48% | - |
| 23.09.2025 | 33,16 | 35,45 | 32,53 | 33,07 | -0,30% | - |
| 22.09.2025 | 32,51 | 33,20 | 32,41 | 33,17 | 1,75% | 5.415,00 |
| 19.09.2025 | 32,61 | 32,85 | 32,35 | 32,60 | -0,09% | - |
| 18.09.2025 | 32,75 | 32,98 | 32,49 | 32,63 | 0,12% | - |
| 17.09.2025 | 32,84 | 32,86 | 32,50 | 32,59 | -1,72% | - |
| 16.09.2025 | 33,44 | 33,48 | 32,65 | 33,16 | -0,75% | - |
| 15.09.2025 | 33,06 | 33,98 | 33,06 | 33,41 | 1,64% | - |
| 12.09.2025 | 33,09 | 33,93 | 32,83 | 32,87 | -0,87% | 220,00 |
| 11.09.2025 | 33,08 | 33,98 | 32,55 | 33,16 | 0,33% | - |
| 10.09.2025 | 33,08 | 33,27 | 32,95 | 33,05 | 0,33% | - |
| 09.09.2025 | 33,00 | 33,20 | 32,84 | 32,94 | 0,00% | 44,00 |
| 08.09.2025 | 33,37 | 33,51 | 32,89 | 32,94 | -0,87% | 1.000,00 |
| 05.09.2025 | 33,53 | 33,76 | 33,14 | 33,23 | -0,69% | 1.360,00 |
| 04.09.2025 | 32,89 | 33,48 | 32,65 | 33,46 | 2,61% | - |
| 03.09.2025 | 32,89 | 32,94 | 8,22 | 32,61 | -1,00% | - |
| 02.09.2025 | 33,39 | 33,58 | 32,90 | 32,94 | -1,61% | - |
| 01.09.2025 | 33,59 | 33,65 | 33,36 | 33,48 | 0,18% | - |
| 29.08.2025 | 33,51 | 33,60 | 31,50 | 33,42 | -1,15% | 1.800,00 |
| 28.08.2025 | 33,66 | 33,91 | 31,52 | 33,81 | 0,46% | 550,00 |
| 27.08.2025 | 34,17 | 34,17 | 31,50 | 33,66 | -1,22% | - |
| 26.08.2025 | 34,27 | 34,30 | 31,73 | 34,07 | -0,84% | 699,00 |
| 25.08.2025 | 34,66 | 34,71 | 34,28 | 34,36 | -0,41% | - |