33,185€
0,41%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 33,08 | 33,24 | 32,98 | 33,15 | 0,29% | - |
| 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% | - |
| 22.08.2025 | 34,50 | 34,81 | 32,27 | 34,50 | -0,14% | - |
| 21.08.2025 | 34,51 | 34,74 | 32,00 | 34,55 | 0,45% | 148,00 |
| 20.08.2025 | 34,17 | 34,77 | 32,00 | 34,40 | 0,23% | 350,00 |
| 19.08.2025 | 34,26 | 34,33 | 32,00 | 34,32 | -0,09% | - |
| 18.08.2025 | 34,61 | 34,62 | 33,84 | 34,35 | -1,52% | 695,00 |
| 15.08.2025 | 34,44 | 35,05 | 34,34 | 34,88 | 1,41% | 5.010,00 |
| 14.08.2025 | 33,67 | 34,46 | 33,52 | 34,39 | 1,88% | 360,00 |
| 13.08.2025 | 33,51 | 33,95 | 32,63 | 33,76 | 0,78% | - |
| 12.08.2025 | 33,71 | 33,79 | 33,29 | 33,50 | -0,12% | - |
| 11.08.2025 | 33,42 | 33,64 | 31,50 | 33,54 | 0,39% | - |
| 08.08.2025 | 33,49 | 33,77 | 31,50 | 33,41 | -0,33% | 140,00 |
| 07.08.2025 | 33,56 | 33,96 | 33,18 | 33,52 | 0,09% | - |
| 06.08.2025 | 32,51 | 33,49 | 32,47 | 33,49 | 2,90% | - |
| 05.08.2025 | 32,68 | 32,69 | 32,17 | 32,54 | 0,20% | - |
| 04.08.2025 | 32,10 | 32,52 | 31,84 | 32,48 | 1,71% | 32,00 |
| 01.08.2025 | 32,63 | 32,65 | 31,82 | 31,93 | -2,43% | 50,00 |
| 31.07.2025 | 32,95 | 33,31 | 32,59 | 32,73 | -0,55% | 30,00 |
| 30.07.2025 | 32,56 | 33,38 | 32,26 | 32,91 | 1,12% | 180,00 |
| 29.07.2025 | 32,04 | 32,62 | 31,98 | 32,54 | 1,81% | 986,00 |
| 28.07.2025 | 32,28 | 32,31 | 31,81 | 31,96 | -0,54% | - |
| 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% | - |