31,608CHF
2,37%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 30,63 | 31,70 | 30,26 | 31,60 | 2,35% | - |
| 13.10.2025 | 30,99 | 31,09 | 30,62 | 30,88 | 0,68% | - |
| 10.10.2025 | 30,98 | 31,17 | 30,66 | 30,67 | -0,93% | - |
| 09.10.2025 | 30,94 | 31,28 | 30,82 | 30,96 | 0,42% | - |
| 08.10.2025 | 30,48 | 31,14 | 30,48 | 30,83 | 1,25% | - |
| 07.10.2025 | 30,46 | 30,75 | 30,40 | 30,44 | -0,11% | - |
| 06.10.2025 | 30,42 | 30,56 | 30,23 | 30,48 | 0,53% | - |
| 03.10.2025 | 30,92 | 30,97 | 30,32 | 30,32 | -1,89% | - |
| 02.10.2025 | 31,35 | 31,47 | 30,79 | 30,90 | -1,36% | - |
| 01.10.2025 | 31,20 | 31,37 | 30,91 | 31,33 | 0,05% | - |
| 30.09.2025 | 31,44 | 31,45 | 31,04 | 31,31 | -0,35% | - |
| 29.09.2025 | 31,33 | 31,42 | 31,13 | 31,42 | 0,75% | - |
| 26.09.2025 | 30,67 | 31,22 | 30,53 | 31,19 | 1,75% | - |
| 25.09.2025 | 30,56 | 30,73 | 30,30 | 30,65 | 0,35% | - |
| 24.09.2025 | 30,61 | 30,72 | 30,39 | 30,54 | -0,11% | - |
| 23.09.2025 | 31,02 | 31,12 | 30,48 | 30,58 | -1,38% | - |
| 22.09.2025 | 30,39 | 31,32 | 30,29 | 31,01 | 2,02% | - |
| 19.09.2025 | 30,45 | 30,68 | 30,32 | 30,39 | -0,33% | - |
| 18.09.2025 | 30,54 | 30,75 | 30,32 | 30,49 | -0,04% | - |
| 17.09.2025 | 30,65 | 30,66 | 30,28 | 30,51 | -0,42% | - |
| 16.09.2025 | 31,27 | 31,28 | 30,48 | 30,64 | -1,90% | - |
| 15.09.2025 | 30,88 | 31,25 | 30,88 | 31,23 | 1,13% | - |
| 12.09.2025 | 30,92 | 30,94 | 30,69 | 30,88 | -0,11% | - |
| 11.09.2025 | 30,95 | 31,06 | 30,77 | 30,91 | -0,20% | - |
| 10.09.2025 | 30,86 | 31,06 | 30,75 | 30,97 | 0,31% | - |
| 09.09.2025 | 30,79 | 30,94 | 30,64 | 30,88 | 0,16% | - |
| 08.09.2025 | 31,18 | 31,26 | 30,68 | 30,83 | -0,97% | - |
| 05.09.2025 | 31,48 | 31,68 | 31,03 | 31,13 | -0,88% | - |
| 04.09.2025 | 30,83 | 31,42 | 30,64 | 31,41 | 2,45% | - |
| 03.09.2025 | 30,79 | 30,87 | 30,46 | 30,66 | -0,76% | - |
| 02.09.2025 | 31,32 | 31,49 | 30,81 | 30,89 | -1,68% | - |
| 01.09.2025 | 31,49 | 31,52 | 31,28 | 31,42 | 0,26% | - |
| 29.08.2025 | 31,38 | 31,43 | 31,16 | 31,34 | -0,28% | - |
| 28.08.2025 | 31,40 | 31,63 | 31,21 | 31,43 | 0,05% | - |
| 27.08.2025 | 31,96 | 31,96 | 31,32 | 31,41 | -1,67% | - |
| 26.08.2025 | 32,11 | 32,14 | 31,67 | 31,95 | -0,77% | - |
| 25.08.2025 | 32,56 | 32,63 | 32,18 | 32,19 | -0,64% | - |
| 22.08.2025 | 32,41 | 32,67 | 32,32 | 32,40 | -0,10% | - |
| 21.08.2025 | 32,29 | 32,60 | 32,23 | 32,43 | 0,80% | - |
| 20.08.2025 | 32,14 | 32,57 | 32,06 | 32,17 | -0,30% | - |
| 19.08.2025 | 32,30 | 32,31 | 32,08 | 32,27 | -0,27% | - |
| 18.08.2025 | 32,66 | 32,66 | 32,17 | 32,36 | -1,62% | - |
| 15.08.2025 | 32,42 | 33,05 | 32,25 | 32,89 | 1,63% | - |
| 14.08.2025 | 31,76 | 32,42 | 31,60 | 32,36 | 1,72% | - |
| 13.08.2025 | 31,56 | 31,99 | 31,41 | 31,82 | 0,96% | - |
| 12.08.2025 | 31,73 | 31,77 | 31,41 | 31,52 | -0,23% | - |
| 11.08.2025 | 31,43 | 31,69 | 31,33 | 31,59 | 0,54% | - |
| 08.08.2025 | 31,49 | 31,75 | 31,07 | 31,42 | -0,18% | - |
| 07.08.2025 | 31,55 | 31,96 | 31,32 | 31,48 | 0,02% | - |
| 06.08.2025 | 30,37 | 31,47 | 30,36 | 31,47 | 3,51% | - |
| 05.08.2025 | 30,56 | 30,56 | 30,21 | 30,41 | 0,13% | - |
| 04.08.2025 | 29,94 | 30,38 | 29,77 | 30,37 | 2,01% | - |
| 01.08.2025 | 30,35 | 30,38 | 29,60 | 29,77 | -1,79% | - |
| 31.07.2025 | 30,61 | 30,71 | 30,30 | 30,31 | -0,88% | - |
| 30.07.2025 | 30,31 | 30,71 | 30,04 | 30,58 | 0,95% | - |
| 29.07.2025 | 29,82 | 30,35 | 29,72 | 30,29 | 1,82% | - |
| 28.07.2025 | 30,17 | 30,20 | 29,66 | 29,75 | -1,10% | - |
| 25.07.2025 | 29,96 | 30,08 | 29,74 | 30,08 | 0,39% | - |
| 24.07.2025 | 30,04 | 30,15 | 29,78 | 29,96 | -0,24% | - |
| 23.07.2025 | 29,77 | 30,08 | 29,58 | 30,04 | 1,91% | - |
| 22.07.2025 | 29,53 | 29,65 | 29,23 | 29,47 | -0,25% | - |
| 21.07.2025 | 29,49 | 29,77 | 29,30 | 29,55 | 0,27% | - |
| 18.07.2025 | 29,42 | 29,66 | 29,39 | 29,47 | 0,52% | - |
| 17.07.2025 | 29,15 | 29,36 | 28,92 | 29,32 | 0,83% | - |
| 16.07.2025 | 28,92 | 29,15 | 28,82 | 29,07 | 0,43% | - |
| 15.07.2025 | 29,27 | 29,34 | 28,90 | 28,95 | -1,08% | - |
| 14.07.2025 | 28,61 | 29,29 | 28,57 | 29,27 | 1,33% | - |
| 11.07.2025 | 28,88 | 29,03 | 28,57 | 28,88 | -0,22% | - |
| 10.07.2025 | 29,22 | 29,27 | 28,92 | 28,95 | -0,98% | - |
| 09.07.2025 | 28,50 | 29,24 | 28,49 | 29,23 | 2,23% | - |
| 08.07.2025 | 28,74 | 29,03 | 28,51 | 28,59 | -0,17% | - |
| 07.07.2025 | 28,31 | 28,80 | 28,17 | 28,64 | 2,26% | - |
| 04.07.2025 | 28,14 | 28,16 | 27,93 | 28,01 | -0,72% | - |
| 03.07.2025 | 28,07 | 28,23 | 27,95 | 28,21 | 0,61% | - |
| 02.07.2025 | 28,38 | 28,40 | 27,87 | 28,04 | -0,85% | - |
| 01.07.2025 | 28,28 | 28,63 | 28,17 | 28,28 | 0,01% | - |
| 30.06.2025 | 28,28 | 28,41 | 28,11 | 28,28 | -0,03% | - |
| 27.06.2025 | 28,25 | 28,36 | 28,05 | 28,29 | 0,34% | - |
| 26.06.2025 | 28,21 | 28,22 | 27,97 | 28,19 | 0,13% | - |
| 25.06.2025 | 28,12 | 28,16 | 27,99 | 28,16 | 0,12% | - |
| 24.06.2025 | 28,61 | 28,67 | 28,02 | 28,13 | -0,20% | - |
| 23.06.2025 | 28,20 | 28,26 | 27,89 | 28,18 | -0,21% | - |
| 20.06.2025 | 28,36 | 28,47 | 28,20 | 28,24 | 0,24% | - |
| 19.06.2025 | 27,99 | 28,32 | 27,92 | 28,18 | -0,02% | - |
| 18.06.2025 | 28,35 | 28,50 | 28,08 | 28,18 | -0,32% | - |
| 17.06.2025 | 28,65 | 28,72 | 28,26 | 28,27 | -1,63% | - |
| 16.06.2025 | 29,00 | 29,18 | 28,69 | 28,74 | -0,11% | - |
| 13.06.2025 | 28,96 | 29,27 | 28,57 | 28,77 | -2,02% | - |
| 12.06.2025 | 29,48 | 29,56 | 29,21 | 29,37 | -1,09% | - |
| 11.06.2025 | 29,85 | 29,96 | 29,61 | 29,69 | -0,76% | - |
| 10.06.2025 | 29,82 | 29,98 | 29,73 | 29,92 | 0,26% | - |
| 09.06.2025 | 30,43 | 30,56 | 29,64 | 29,84 | -1,98% | - |
| 06.06.2025 | 30,36 | 30,61 | 30,29 | 30,44 | 0,63% | - |
| 05.06.2025 | 29,76 | 30,37 | 29,72 | 30,25 | 1,53% | - |
| 04.06.2025 | 29,55 | 29,82 | 29,47 | 29,79 | 0,88% | - |
| 03.06.2025 | 30,10 | 30,16 | 29,40 | 29,53 | -2,07% | - |
| 02.06.2025 | 29,92 | 30,17 | 29,72 | 30,16 | 0,50% | - |
| 30.05.2025 | 30,03 | 30,36 | 29,73 | 30,01 | -0,03% | - |
| 29.05.2025 | 30,87 | 30,88 | 29,98 | 30,02 | -1,41% | - |
| 28.05.2025 | 31,03 | 31,10 | 30,44 | 30,45 | -2,10% | - |