28,291CHF
0,03%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,28 | 28,63 | 28,17 | 28,29 | 0,03% | - |
| 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% | - |
| 27.05.2025 | 31,05 | 31,18 | 30,91 | 31,10 | 0,06% | - |
| 26.05.2025 | 31,17 | 31,23 | 30,78 | 31,08 | 1,46% | - |
| 23.05.2025 | 31,13 | 31,13 | 30,11 | 30,63 | -1,47% | - |
| 22.05.2025 | 30,76 | 31,33 | 30,40 | 31,09 | 1,04% | - |
| 21.05.2025 | 31,12 | 31,23 | 30,71 | 30,77 | -1,72% | - |
| 20.05.2025 | 31,55 | 31,55 | 31,21 | 31,31 | -1,02% | - |
| 19.05.2025 | 31,35 | 31,63 | 31,07 | 31,63 | -3,77% | - |
| 16.05.2025 | 32,58 | 32,93 | 32,53 | 32,87 | 0,89% | - |
| 15.05.2025 | 32,64 | 32,85 | 32,30 | 32,58 | -0,51% | - |
| 14.05.2025 | 32,09 | 32,78 | 32,07 | 32,75 | 2,03% | - |
| 13.05.2025 | 32,71 | 32,74 | 31,90 | 32,10 | -2,14% | - |
| 12.05.2025 | 32,79 | 33,00 | 32,07 | 32,80 | 0,63% | - |
| 09.05.2025 | 32,12 | 32,63 | 31,95 | 32,59 | 2,02% | - |
| 08.05.2025 | 31,80 | 32,11 | 31,31 | 31,95 | 0,81% | - |
| 07.05.2025 | 32,00 | 32,03 | 31,41 | 31,69 | -0,51% | - |
| 06.05.2025 | 31,34 | 31,99 | 31,13 | 31,86 | 1,58% | - |
| 05.05.2025 | 30,50 | 31,42 | 30,44 | 31,36 | 2,62% | - |
| 02.05.2025 | 30,27 | 30,62 | 30,08 | 30,56 | 1,59% | - |
| 30.04.2025 | 30,07 | 30,26 | 29,58 | 30,08 | -0,10% | - |
| 29.04.2025 | 29,65 | 30,22 | 29,51 | 30,11 | 1,50% | - |
| 28.04.2025 | 30,34 | 30,38 | 29,35 | 29,67 | -1,95% | - |
| 25.04.2025 | 29,88 | 30,34 | 29,67 | 30,26 | 1,42% | - |
| 24.04.2025 | 29,29 | 29,94 | 29,20 | 29,83 | 1,73% | - |
| 23.04.2025 | 29,72 | 29,82 | 28,76 | 29,33 | -0,31% | - |
| 22.04.2025 | 28,78 | 29,48 | 28,75 | 29,42 | 2,89% | - |
| 17.04.2025 | 28,63 | 28,92 | 28,24 | 28,59 | 1,17% | - |
| 16.04.2025 | 27,61 | 28,58 | 27,61 | 28,26 | 0,40% | - |
| 15.04.2025 | 27,67 | 28,21 | 27,62 | 28,15 | 2,09% | - |
| 14.04.2025 | 27,17 | 28,06 | 27,16 | 27,57 | 2,34% | - |
| 11.04.2025 | 28,13 | 28,34 | 26,47 | 26,94 | -3,57% | - |
| 10.04.2025 | 29,63 | 29,64 | 27,27 | 27,94 | -5,82% | - |
| 09.04.2025 | 27,47 | 29,67 | 26,61 | 29,67 | 7,29% | - |
| 08.04.2025 | 28,28 | 28,74 | 27,28 | 27,65 | 0,12% | - |
| 07.04.2025 | 27,43 | 28,69 | 26,37 | 27,62 | -2,77% | - |
| 04.04.2025 | 30,45 | 30,51 | 28,23 | 28,40 | -6,84% | - |
| 03.04.2025 | 30,73 | 31,48 | 30,45 | 30,49 | -3,38% | - |
| 02.04.2025 | 31,14 | 31,61 | 31,07 | 31,56 | 1,29% | - |
| 01.04.2025 | 30,96 | 31,38 | 30,93 | 31,15 | 0,32% | - |
| 31.03.2025 | 30,84 | 31,15 | 30,29 | 31,05 | -0,08% | - |
| 28.03.2025 | 31,11 | 31,28 | 30,98 | 31,08 | -0,47% | - |
| 27.03.2025 | 30,87 | 31,34 | 30,67 | 31,23 | 1,15% | - |
| 26.03.2025 | 31,00 | 31,11 | 30,72 | 30,87 | -0,36% | - |
| 25.03.2025 | 30,83 | 31,23 | 30,83 | 30,98 | 0,38% | - |
| 24.03.2025 | 31,42 | 31,49 | 30,79 | 30,86 | -0,57% | - |
| 21.03.2025 | 31,02 | 31,23 | 30,87 | 31,04 | 0,07% | - |
| 20.03.2025 | 31,19 | 31,45 | 30,89 | 31,02 | -0,97% | - |
| 19.03.2025 | 31,42 | 31,50 | 31,17 | 31,33 | -0,51% | - |
| 18.03.2025 | 30,97 | 31,59 | 30,91 | 31,49 | 1,70% | - |
| 17.03.2025 | 30,59 | 31,29 | 30,53 | 30,96 | 0,97% | - |
| 14.03.2025 | 30,62 | 30,93 | 30,18 | 30,66 | 0,49% | - |
| 13.03.2025 | 30,59 | 31,10 | 30,38 | 30,51 | -0,26% | - |
| 12.03.2025 | 30,38 | 30,97 | 30,28 | 30,60 | 0,69% | - |
| 11.03.2025 | 30,65 | 30,77 | 30,10 | 30,39 | -0,30% | - |
| 10.03.2025 | 31,09 | 31,10 | 30,26 | 30,48 | -1,11% | - |
| 07.03.2025 | 30,48 | 30,86 | 30,38 | 30,82 | 1,01% | - |
| 06.03.2025 | 31,16 | 31,24 | 30,41 | 30,51 | -1,87% | - |
| 05.03.2025 | 30,24 | 31,14 | 30,22 | 31,09 | 4,26% | - |
| 04.03.2025 | 30,13 | 30,16 | 29,49 | 29,82 | -0,95% | - |
| 03.03.2025 | 30,35 | 30,36 | 29,62 | 30,11 | 0,31% | - |
| 28.02.2025 | 29,55 | 30,01 | 29,53 | 30,01 | 1,16% | - |
| 27.02.2025 | 29,78 | 30,01 | 29,62 | 29,67 | -0,20% | - |
| 26.02.2025 | 29,55 | 29,99 | 29,55 | 29,73 | 0,84% | - |
| 25.02.2025 | 29,46 | 29,66 | 29,15 | 29,48 | 0,28% | - |
| 24.02.2025 | 29,62 | 29,63 | 29,26 | 29,40 | 0,83% | - |
| 21.02.2025 | 29,77 | 29,80 | 29,11 | 29,16 | -1,95% | - |
| 20.02.2025 | 30,16 | 30,28 | 29,55 | 29,74 | -1,47% | - |
| 19.02.2025 | 30,77 | 30,86 | 30,02 | 30,18 | -1,93% | - |
| 18.02.2025 | 30,49 | 30,81 | 30,46 | 30,78 | 0,82% | - |
| 17.02.2025 | 30,14 | 30,61 | 30,13 | 30,53 | 1,37% | - |
| 14.02.2025 | 30,40 | 30,57 | 30,08 | 30,11 | -0,85% | - |
| 13.02.2025 | 30,60 | 30,76 | 30,19 | 30,37 | -0,35% | - |
| 12.02.2025 | 30,15 | 30,50 | 30,03 | 30,48 | 1,00% | - |
| 11.02.2025 | 29,79 | 30,20 | 29,73 | 30,18 | 1,28% | - |
| 10.02.2025 | 29,32 | 29,81 | 29,32 | 29,80 | 1,79% | - |
| 07.02.2025 | 29,30 | 29,42 | 29,15 | 29,27 | -0,01% | - |