25,390€
-1,59%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,71 | 26,55 | 24,02 | 25,40 | -0,84% | - |
| 01.11.2024 | 25,49 | 25,84 | 25,47 | 25,62 | 0,37% | - |
| 31.10.2024 | 25,55 | 26,46 | 25,28 | 25,52 | -0,62% | 750,00 |
| 30.10.2024 | 26,05 | 26,58 | 25,61 | 25,68 | -1,48% | - |
| 29.10.2024 | 26,27 | 26,38 | 24,67 | 26,07 | -0,69% | - |
| 28.10.2024 | 26,03 | 26,30 | 25,86 | 26,25 | 1,37% | - |
| 25.10.2024 | 26,12 | 26,17 | 25,02 | 25,89 | -0,73% | - |
| 24.10.2024 | 26,23 | 26,73 | 26,04 | 26,08 | -0,40% | - |
| 23.10.2024 | 26,26 | 26,74 | 26,10 | 26,19 | -0,23% | - |
| 22.10.2024 | 26,69 | 26,72 | 25,22 | 26,25 | -1,81% | - |
| 21.10.2024 | 26,93 | 27,08 | 25,62 | 26,73 | -1,00% | - |
| 18.10.2024 | 26,83 | 27,03 | 25,22 | 27,00 | 0,69% | - |
| 17.10.2024 | 26,84 | 26,95 | 25,22 | 26,82 | -0,17% | 590,00 |
| 16.10.2024 | 26,73 | 26,93 | 26,38 | 26,86 | 0,47% | - |
| 15.10.2024 | 26,58 | 26,94 | 24,86 | 26,74 | 0,47% | - |
| 14.10.2024 | 26,11 | 26,73 | 24,86 | 26,61 | 1,93% | - |
| 11.10.2024 | 26,01 | 26,31 | 25,73 | 26,11 | 0,25% | - |
| 10.10.2024 | 25,66 | 26,08 | 25,60 | 26,04 | 1,78% | - |
| 09.10.2024 | 25,55 | 26,46 | 25,27 | 25,59 | 0,31% | 320,00 |
| 08.10.2024 | 25,18 | 25,69 | 24,83 | 25,51 | 2,24% | - |
| 07.10.2024 | 25,55 | 25,62 | 24,03 | 24,95 | -2,56% | 302,00 |
| 04.10.2024 | 25,10 | 25,61 | 24,02 | 25,60 | 2,22% | - |
| 03.10.2024 | 25,64 | 26,27 | 25,00 | 25,05 | -2,74% | 340,00 |
| 02.10.2024 | 25,92 | 26,61 | 25,64 | 25,75 | -0,68% | - |
| 01.10.2024 | 26,02 | 26,12 | 25,70 | 25,93 | -0,37% | - |
| 30.09.2024 | 26,11 | 26,26 | 25,75 | 26,02 | -0,04% | - |
| 27.09.2024 | 26,02 | 26,44 | 24,27 | 26,03 | 23,95% | - |
| 26.09.2024 | 26,18 | 26,27 | 21,00 | 21,00 | -18,95% | - |
| 25.09.2024 | 25,92 | 26,05 | 21,00 | 25,91 | -0,58% | 10.000,00 |
| 24.09.2024 | 26,13 | 26,19 | 21,00 | 26,06 | 0,10% | - |
| 23.09.2024 | 25,96 | 26,05 | 21,00 | 26,04 | 0,60% | - |
| 20.09.2024 | 25,70 | 26,27 | 25,50 | 25,88 | 0,27% | - |
| 19.09.2024 | 26,05 | 26,16 | 21,00 | 25,81 | -0,19% | - |
| 18.09.2024 | 25,78 | 26,14 | 21,00 | 25,86 | 0,35% | - |
| 17.09.2024 | 26,10 | 28,73 | 25,71 | 25,77 | -1,28% | - |
| 16.09.2024 | 25,25 | 26,11 | 21,25 | 26,11 | 3,45% | 2.900,00 |
| 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% | - |