42,235€
-1,02%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 42,72 | 42,86 | 42,21 | 42,24 | -1,10% | - |
| 28.10.2026 | 42,93 | 43,02 | 42,53 | 42,71 | -0,66% | - |
| 27.10.2026 | 42,73 | 43,06 | 42,39 | 42,99 | 0,55% | 2.190,00 |
| 26.10.2026 | 42,27 | 42,92 | 42,15 | 42,76 | 2,10% | 1.650,00 |
| 23.10.2026 | 42,25 | 42,72 | 41,73 | 41,88 | -0,98% | 2.300,00 |
| 22.10.2026 | 42,47 | 42,78 | 42,06 | 42,29 | -1,20% | - |
| 21.10.2026 | 42,46 | 42,98 | 42,19 | 42,81 | 0,86% | - |
| 20.10.2026 | 41,95 | 42,54 | 41,72 | 42,44 | 1,00% | 3.000,00 |
| 19.10.2026 | 42,81 | 43,01 | 41,62 | 42,02 | -1,38% | - |
| 16.10.2026 | 42,64 | 42,96 | 42,47 | 42,61 | -0,75% | 10.880,00 |
| 15.10.2026 | 41,84 | 43,06 | 41,80 | 42,93 | 2,35% | - |
| 14.10.2026 | 42,18 | 42,32 | 41,81 | 41,95 | -0,58% | - |
| 13.10.2026 | 41,96 | 42,40 | 41,93 | 42,19 | 0,49% | - |
| 12.10.2026 | 41,79 | 42,10 | 41,63 | 41,99 | 0,67% | 30.080,00 |
| 09.10.2026 | 41,13 | 41,73 | 41,12 | 41,71 | 1,55% | - |
| 08.10.2026 | 41,29 | 41,37 | 40,57 | 41,07 | -1,01% | 8.325,00 |
| 07.10.2026 | 41,92 | 42,18 | 41,48 | 41,49 | -1,24% | 2.700,00 |
| 06.10.2026 | 41,98 | 42,50 | 41,93 | 42,01 | 0,10% | 1.300,00 |
| 05.10.2026 | 41,29 | 42,03 | 41,25 | 41,97 | 0,95% | 2.930,00 |
| 02.10.2026 | 41,69 | 41,99 | 41,31 | 41,58 | -0,55% | 1.214,00 |
| 01.10.2026 | 42,39 | 42,89 | 41,16 | 41,81 | -1,44% | 3.795,00 |
| 30.09.2026 | 43,10 | 43,65 | 42,36 | 42,42 | -2,66% | - |
| 29.09.2026 | 43,09 | 43,78 | 43,09 | 43,58 | 0,79% | 7.595,00 |
| 28.09.2026 | 43,71 | 43,99 | 43,08 | 43,24 | -1,49% | - |
| 25.09.2026 | 43,67 | 44,02 | 43,45 | 43,89 | 0,71% | 1.200,00 |
| 24.09.2026 | 43,29 | 43,73 | 42,94 | 43,58 | 0,24% | 848,00 |
| 23.09.2026 | 44,33 | 44,64 | 43,08 | 43,48 | -1,94% | 1.320,00 |
| 22.09.2026 | 45,81 | 45,90 | 44,27 | 44,34 | -3,28% | 1.980,00 |
| 21.09.2026 | 45,58 | 45,92 | 45,31 | 45,84 | 1,52% | 29.550,00 |
| 18.09.2026 | 46,10 | 46,23 | 44,75 | 45,16 | -2,15% | - |
| 17.09.2026 | 45,80 | 46,24 | 45,58 | 46,15 | 0,70% | - |
| 16.09.2026 | 45,81 | 45,99 | 45,55 | 45,83 | 0,30% | - |
| 15.09.2026 | 45,04 | 45,75 | 44,71 | 45,69 | 1,31% | 44.290,00 |
| 14.09.2026 | 44,88 | 45,48 | 44,80 | 45,10 | 0,09% | 1.260,00 |
| 11.09.2026 | 44,92 | 45,37 | 44,67 | 45,06 | 0,76% | - |
| 10.09.2026 | 44,52 | 44,99 | 44,42 | 44,72 | 0,75% | - |
| 09.09.2026 | 44,58 | 44,83 | 44,04 | 44,39 | -0,28% | 10.800,00 |
| 08.09.2026 | 44,58 | 44,97 | 44,18 | 44,51 | -0,32% | - |
| 07.09.2026 | 44,85 | 44,99 | 44,59 | 44,66 | -0,66% | 300,00 |
| 04.09.2026 | 44,67 | 44,98 | 44,49 | 44,95 | 0,44% | 1.440,00 |
| 03.09.2026 | 44,15 | 44,76 | 44,08 | 44,76 | 1,37% | - |
| 02.09.2026 | 44,06 | 44,44 | 43,99 | 44,15 | 0,42% | 3.200,00 |
| 01.09.2026 | 44,59 | 44,73 | 43,90 | 43,97 | -1,07% | 400,00 |
| 31.08.2026 | 44,26 | 44,78 | 44,10 | 44,44 | 0,45% | 16.120,00 |
| 28.08.2026 | 44,01 | 44,37 | 43,99 | 44,24 | 0,60% | - |
| 27.08.2026 | 44,27 | 44,69 | 43,65 | 43,98 | -0,51% | 8.300,00 |
| 26.08.2026 | 43,72 | 44,32 | 43,70 | 44,20 | 1,17% | 7.200,00 |
| 25.08.2026 | 43,59 | 43,87 | 43,54 | 43,69 | 0,48% | 8.830,00 |
| 24.08.2026 | 42,96 | 43,55 | 42,96 | 43,48 | 1,33% | - |
| 21.08.2026 | 42,93 | 43,13 | 42,77 | 42,91 | 0,23% | - |
| 20.08.2026 | 42,94 | 43,17 | 42,53 | 42,81 | -0,28% | 2.100,00 |
| 19.08.2026 | 43,43 | 43,61 | 42,83 | 42,93 | -1,37% | 1.450,00 |
| 18.08.2026 | 42,86 | 43,68 | 42,59 | 43,53 | -0,38% | 9.000,00 |
| 17.08.2026 | 44,20 | 44,22 | 43,65 | 43,69 | -1,03% | - |
| 14.08.2026 | 43,97 | 44,33 | 43,63 | 44,15 | 0,42% | - |
| 13.08.2026 | 44,42 | 44,61 | 43,81 | 43,96 | -0,91% | 2.600,00 |
| 12.08.2026 | 44,15 | 44,44 | 44,06 | 44,37 | 0,65% | - |
| 11.08.2026 | 44,43 | 44,61 | 43,99 | 44,08 | -0,94% | - |
| 10.08.2026 | 44,75 | 44,83 | 44,29 | 44,50 | -0,70% | 74.515,00 |
| 07.08.2026 | 45,00 | 45,48 | 44,50 | 44,82 | -0,41% | 2.840,00 |
| 06.08.2026 | 44,93 | 45,89 | 44,68 | 45,00 | 0,48% | 18.455,00 |
| 05.08.2026 | 44,91 | 45,03 | 44,62 | 44,79 | -0,03% | 440,00 |
| 04.08.2026 | 44,70 | 44,88 | 44,26 | 44,80 | 0,45% | 6.277,00 |
| 03.08.2026 | 44,20 | 44,68 | 43,75 | 44,60 | 1,01% | - |
| 31.07.2026 | 44,20 | 44,27 | 43,85 | 44,16 | 0,28% | 1.900,00 |
| 30.07.2026 | 43,47 | 44,10 | 43,37 | 44,03 | 1,82% | 11.365,00 |
| 29.07.2026 | 43,94 | 44,01 | 43,23 | 43,25 | -1,42% | 550,00 |
| 28.07.2026 | 43,59 | 44,01 | 43,47 | 43,87 | 0,43% | 700,00 |
| 27.07.2026 | 43,17 | 43,78 | 43,09 | 43,68 | 2,07% | 494,00 |
| 24.07.2026 | 42,56 | 42,99 | 42,45 | 42,80 | 0,42% | 968,00 |
| 23.07.2026 | 42,62 | 42,81 | 42,39 | 42,62 | -0,20% | - |
| 22.07.2026 | 42,37 | 42,90 | 41,79 | 42,70 | 0,72% | - |
| 21.07.2026 | 42,40 | 42,46 | 42,07 | 42,40 | 0,75% | - |
| 20.07.2026 | 42,13 | 42,48 | 41,97 | 42,08 | -0,25% | 9.945,00 |
| 17.07.2026 | 41,59 | 42,36 | 41,58 | 42,19 | 0,58% | 47.789,00 |
| 16.07.2026 | 41,24 | 42,09 | 40,98 | 41,94 | 1,82% | 2.186,00 |
| 15.07.2026 | 41,83 | 42,11 | 41,03 | 41,19 | -0,99% | 2.584,00 |
| 14.07.2026 | 42,04 | 43,19 | 41,58 | 41,60 | -0,85% | 1.200,00 |
| 13.07.2026 | 41,87 | 42,42 | 41,84 | 41,96 | -0,47% | - |
| 10.07.2026 | 42,10 | 42,42 | 41,96 | 42,16 | -0,08% | 3.300,00 |
| 09.07.2026 | 42,45 | 42,65 | 41,89 | 42,19 | -0,33% | 16.590,00 |
| 08.07.2026 | 42,61 | 42,62 | 41,84 | 42,33 | -0,56% | 7.656,00 |
| 07.07.2026 | 43,12 | 43,14 | 42,45 | 42,57 | -0,90% | 15.750,00 |
| 06.07.2026 | 42,94 | 43,08 | 42,71 | 42,96 | 0,12% | - |
| 03.07.2026 | 42,71 | 42,92 | 42,38 | 42,91 | 0,86% | 17.200,00 |
| 02.07.2026 | 42,07 | 42,92 | 42,06 | 42,54 | 1,00% | 1.750,00 |
| 01.07.2026 | 42,40 | 42,58 | 41,56 | 42,12 | -0,99% | 6.000,00 |
| 30.06.2026 | 41,82 | 42,66 | 41,70 | 42,54 | 1,54% | - |
| 29.06.2026 | 42,80 | 42,80 | 41,58 | 41,90 | -1,35% | 1.050,00 |
| 26.06.2026 | 42,50 | 42,79 | 42,39 | 42,47 | -0,79% | 1.600,00 |
| 25.06.2026 | 42,64 | 42,93 | 42,41 | 42,81 | 0,90% | - |
| 24.06.2026 | 42,40 | 42,59 | 42,11 | 42,43 | 0,32% | 1.800,00 |
| 23.06.2026 | 42,55 | 42,70 | 42,01 | 42,30 | -1,49% | - |
| 22.06.2026 | 42,73 | 42,94 | 42,53 | 42,94 | 1,14% | 1.000,00 |
| 19.06.2026 | 42,24 | 42,81 | 42,07 | 42,45 | 0,12% | 1.150,00 |
| 18.06.2026 | 42,32 | 43,91 | 42,30 | 42,40 | 0,64% | 2.400,00 |
| 17.06.2026 | 42,80 | 43,03 | 42,10 | 42,13 | -0,80% | 8.145,00 |
| 16.06.2026 | 41,72 | 42,76 | 41,69 | 42,47 | 1,86% | - |
| 15.06.2026 | 41,70 | 42,40 | 41,38 | 41,70 | 1,62% | 8.270,00 |
| 12.06.2026 | 41,20 | 41,57 | 40,93 | 41,03 | -0,68% | - |