46,040€
0,59%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 45,80 | 46,24 | 45,58 | 46,05 | 0,48% | - |
| 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% | - |
| 11.06.2026 | 40,94 | 41,43 | 40,71 | 41,31 | 0,95% | - |
| 10.06.2026 | 40,87 | 41,09 | 40,33 | 40,92 | -0,11% | 3.150,00 |
| 09.06.2026 | 39,66 | 41,14 | 39,61 | 40,97 | 3,21% | 8.024,00 |
| 08.06.2026 | 38,99 | 39,95 | 38,55 | 39,69 | 3,02% | 400,00 |
| 05.06.2026 | 38,63 | 38,99 | 38,38 | 38,53 | -0,70% | 2.910,00 |
| 04.06.2026 | 38,91 | 39,05 | 38,59 | 38,80 | 0,13% | 1.380,00 |
| 03.06.2026 | 38,89 | 39,19 | 38,69 | 38,75 | -0,45% | 11.900,00 |
| 02.06.2026 | 38,33 | 39,11 | 38,33 | 38,92 | 1,38% | - |
| 01.06.2026 | 38,90 | 38,93 | 38,11 | 38,39 | -0,47% | 18.975,00 |
| 29.05.2026 | 38,64 | 38,71 | 38,24 | 38,57 | 0,14% | - |
| 28.05.2026 | 38,80 | 38,86 | 38,10 | 38,52 | -0,56% | 3.595,00 |
| 27.05.2026 | 38,98 | 38,99 | 38,61 | 38,73 | -0,32% | - |
| 26.05.2026 | 38,88 | 39,14 | 38,61 | 38,86 | -0,47% | - |
| 25.05.2026 | 39,32 | 39,36 | 38,83 | 39,04 | 0,63% | 2.880,00 |
| 22.05.2026 | 38,85 | 46,52 | 38,33 | 38,80 | 0,15% | 29.260,00 |
| 21.05.2026 | 37,41 | 38,81 | 37,38 | 38,74 | 3,56% | - |
| 20.05.2026 | 37,20 | 37,83 | 37,02 | 37,41 | 0,03% | - |
| 19.05.2026 | 37,52 | 37,76 | 37,26 | 37,40 | -0,66% | 5.610,00 |
| 18.05.2026 | 36,83 | 37,67 | 36,77 | 37,65 | -2,70% | - |
| 15.05.2026 | 38,70 | 38,95 | 38,40 | 38,69 | -1,02% | 3.545,00 |
| 14.05.2026 | 39,13 | 39,42 | 38,91 | 39,09 | -0,01% | 7.395,00 |
| 13.05.2026 | 39,11 | 39,21 | 38,47 | 39,10 | 0,17% | - |
| 12.05.2026 | 39,60 | 39,62 | 31,00 | 39,03 | -1,61% | 7.495,00 |
| 11.05.2026 | 38,86 | 39,73 | 38,79 | 39,67 | 1,67% | - |
| 08.05.2026 | 38,79 | 39,06 | 38,57 | 39,02 | 0,87% | 1.092,00 |
| 07.05.2026 | 39,18 | 39,37 | 38,57 | 38,69 | -0,76% | - |
| 06.05.2026 | 38,36 | 39,23 | 38,28 | 38,98 | 2,48% | 2.392,00 |
| 05.05.2026 | 37,44 | 38,28 | 37,35 | 38,04 | 1,67% | 12.214,00 |
| 04.05.2026 | 38,15 | 38,26 | 37,17 | 37,41 | -1,93% | 9.400,00 |
| 30.04.2026 | 37,75 | 38,24 | 37,09 | 38,15 | 1,13% | 1.664,00 |