42,430€
0,50%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2026 | 38,50 | 38,54 | 37,62 | 37,72 | -1,66% | 2.716,00 |
| 28.04.2026 | 38,38 | 38,71 | 38,18 | 38,36 | -0,17% | - |
| 27.04.2026 | 37,77 | 38,49 | 37,09 | 38,42 | 1,27% | 3.565,00 |
| 24.04.2026 | 37,67 | 38,15 | 37,32 | 37,94 | 0,86% | - |
| 23.04.2026 | 37,22 | 37,75 | 37,09 | 37,62 | 0,33% | 900,00 |
| 22.04.2026 | 37,82 | 37,88 | 36,60 | 37,49 | 0,03% | 4.950,00 |
| 21.04.2026 | 37,59 | 37,96 | 37,41 | 37,48 | -0,19% | 960,00 |
| 20.04.2026 | 37,47 | 37,65 | 37,08 | 37,55 | -0,16% | - |
| 17.04.2026 | 37,08 | 37,84 | 36,92 | 37,61 | 1,73% | 15.410,00 |
| 16.04.2026 | 36,81 | 37,67 | 36,73 | 36,97 | 0,58% | 11.240,00 |
| 15.04.2026 | 36,66 | 36,78 | 36,27 | 36,76 | -0,11% | 1.020,00 |
| 14.04.2026 | 36,12 | 36,83 | 36,10 | 36,80 | 1,67% | 48.660,00 |
| 13.04.2026 | 35,80 | 36,35 | 35,55 | 36,19 | 0,67% | 4.480,00 |
| 10.04.2026 | 36,42 | 36,48 | 35,75 | 35,95 | -1,21% | 2.600,00 |
| 09.04.2026 | 35,95 | 36,52 | 35,80 | 36,39 | 0,87% | - |
| 08.04.2026 | 36,66 | 36,88 | 34,70 | 36,08 | 0,57% | 69.215,00 |
| 07.04.2026 | 35,75 | 36,16 | 35,37 | 35,87 | 0,11% | - |
| 02.04.2026 | 34,44 | 35,88 | 34,44 | 35,83 | 0,89% | - |
| 01.04.2026 | 35,05 | 35,70 | 35,03 | 35,52 | 1,98% | 6.680,00 |
| 31.03.2026 | 34,31 | 35,07 | 34,15 | 34,83 | 2,52% | - |
| 30.03.2026 | 33,37 | 34,31 | 33,35 | 33,97 | 1,71% | 6.109,00 |
| 27.03.2026 | 33,84 | 33,90 | 33,37 | 33,40 | -0,95% | - |
| 26.03.2026 | 33,56 | 34,08 | 33,40 | 33,72 | -0,06% | 1.980,00 |
| 25.03.2026 | 33,61 | 33,96 | 33,53 | 33,74 | 0,42% | 3.100,00 |
| 24.03.2026 | 33,13 | 33,70 | 32,98 | 33,60 | 0,57% | 36.205,00 |
| 23.03.2026 | 33,16 | 33,97 | 32,41 | 33,41 | -0,15% | 9.825,00 |
| 20.03.2026 | 33,80 | 34,41 | 33,16 | 33,46 | -1,11% | 1.887,00 |
| 19.03.2026 | 34,25 | 34,42 | 33,35 | 33,84 | -1,14% | 3.860,00 |
| 18.03.2026 | 34,93 | 35,04 | 34,22 | 34,23 | -1,07% | 5.472,00 |
| 17.03.2026 | 34,41 | 34,95 | 34,37 | 34,60 | -0,14% | 1.980,00 |
| 16.03.2026 | 34,58 | 34,73 | 33,91 | 34,65 | 1,55% | 4.500,00 |
| 13.03.2026 | 33,59 | 34,37 | 33,32 | 34,12 | 1,82% | 11.230,00 |
| 12.03.2026 | 33,10 | 33,97 | 33,05 | 33,51 | 0,45% | 60,00 |
| 11.03.2026 | 33,41 | 33,55 | 32,78 | 33,36 | -0,13% | - |
| 10.03.2026 | 33,03 | 33,91 | 32,97 | 33,40 | 0,57% | 10.188,00 |
| 09.03.2026 | 31,58 | 33,31 | 31,50 | 33,21 | 0,42% | 10.648,00 |
| 06.03.2026 | 34,05 | 34,25 | 32,70 | 33,07 | -2,52% | 13.659,00 |
| 05.03.2026 | 34,06 | 34,32 | 33,61 | 33,93 | -1,14% | 4.314,00 |
| 04.03.2026 | 33,37 | 34,35 | 33,27 | 34,32 | 1,99% | - |
| 03.03.2026 | 34,52 | 34,82 | 33,04 | 33,65 | -3,49% | 3.780,00 |
| 02.03.2026 | 34,81 | 35,44 | 34,60 | 34,86 | -3,19% | - |
| 27.02.2026 | 36,35 | 36,48 | 35,93 | 36,01 | -0,88% | - |
| 26.02.2026 | 36,14 | 36,38 | 35,73 | 36,33 | 0,25% | - |
| 25.02.2026 | 35,94 | 36,32 | 35,81 | 36,24 | 0,88% | 480,00 |
| 24.02.2026 | 35,96 | 36,01 | 35,26 | 35,93 | -0,06% | 6.532,00 |
| 23.02.2026 | 35,70 | 36,02 | 35,56 | 35,95 | 0,69% | - |
| 20.02.2026 | 35,54 | 35,91 | 35,52 | 35,70 | 0,59% | - |
| 19.02.2026 | 35,77 | 36,07 | 35,36 | 35,49 | -0,70% | - |
| 18.02.2026 | 35,83 | 36,00 | 35,53 | 35,74 | -0,11% | 12.900,00 |
| 17.02.2026 | 35,22 | 35,83 | 35,13 | 35,78 | 1,20% | 3.400,00 |
| 16.02.2026 | 34,87 | 35,37 | 34,81 | 35,36 | 1,46% | - |
| 13.02.2026 | 34,75 | 35,58 | 34,54 | 34,85 | 1,21% | 8.000,00 |
| 12.02.2026 | 34,81 | 35,10 | 34,35 | 34,43 | -1,06% | 667,00 |
| 11.02.2026 | 35,38 | 35,51 | 34,25 | 34,80 | -1,51% | - |
| 10.02.2026 | 35,86 | 35,91 | 35,13 | 35,34 | -1,57% | 12.650,00 |
| 09.02.2026 | 35,90 | 36,01 | 35,42 | 35,90 | 0,46% | 1.200,00 |
| 06.02.2026 | 35,67 | 35,91 | 35,51 | 35,74 | 0,15% | 4.960,00 |
| 05.02.2026 | 35,80 | 35,82 | 35,47 | 35,68 | -0,04% | 630,00 |
| 04.02.2026 | 35,70 | 35,89 | 35,20 | 35,70 | 0,32% | 7.350,00 |
| 03.02.2026 | 35,33 | 35,77 | 35,01 | 35,58 | 0,88% | 3.500,00 |
| 02.02.2026 | 34,14 | 35,44 | 34,09 | 35,27 | 2,48% | 3.245,00 |