30,266CHF
1,45%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,88 | 30,34 | 29,67 | 30,27 | 1,47% | - |
| 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% | - |
| 06.02.2025 | 28,87 | 29,29 | 28,86 | 29,27 | 1,50% | - |
| 05.02.2025 | 28,62 | 28,92 | 28,59 | 28,84 | -0,55% | - |
| 04.02.2025 | 28,85 | 29,08 | 28,74 | 29,00 | 0,60% | - |
| 03.02.2025 | 28,52 | 29,20 | 28,33 | 28,83 | -0,18% | - |
| 31.01.2025 | 28,75 | 29,16 | 28,74 | 28,88 | 0,47% | - |
| 30.01.2025 | 28,18 | 28,90 | 28,04 | 28,74 | 0,79% | - |
| 29.01.2025 | 28,35 | 28,52 | 28,14 | 28,52 | 0,74% | - |
| 28.01.2025 | 28,69 | 28,69 | 28,15 | 28,31 | -1,47% | - |
| 27.01.2025 | 27,83 | 28,80 | 27,83 | 28,73 | 1,56% | - |
| 24.01.2025 | 28,03 | 28,45 | 28,03 | 28,29 | 1,10% | - |
| 23.01.2025 | 27,37 | 27,98 | 27,37 | 27,98 | 2,14% | - |
| 22.01.2025 | 27,61 | 27,79 | 27,39 | 27,39 | -0,84% | - |
| 21.01.2025 | 27,79 | 27,85 | 27,24 | 27,62 | -1,08% | - |
| 20.01.2025 | 27,76 | 28,04 | 27,69 | 27,93 | 0,62% | - |
| 17.01.2025 | 27,39 | 27,86 | 27,34 | 27,75 | 1,41% | - |
| 16.01.2025 | 27,22 | 27,52 | 27,22 | 27,37 | 0,42% | - |
| 15.01.2025 | 27,03 | 27,33 | 26,96 | 27,25 | 0,74% | - |
| 14.01.2025 | 26,69 | 27,06 | 26,58 | 27,05 | 1,54% | - |
| 13.01.2025 | 26,60 | 26,64 | 26,22 | 26,64 | -0,27% | - |
| 10.01.2025 | 26,77 | 26,91 | 26,63 | 26,71 | -0,42% | - |
| 09.01.2025 | 26,55 | 26,91 | 26,38 | 26,83 | 0,84% | - |
| 08.01.2025 | 26,39 | 26,61 | 26,34 | 26,60 | 0,85% | - |
| 07.01.2025 | 25,89 | 26,52 | 25,59 | 26,38 | 1,91% | - |
| 06.01.2025 | 25,84 | 26,05 | 25,69 | 25,89 | 0,53% | - |
| 03.01.2025 | 25,72 | 25,89 | 25,68 | 25,75 | 0,14% | - |
| 02.01.2025 | 25,64 | 25,99 | 25,43 | 25,71 | -0,31% | - |
| 30.12.2024 | 25,62 | 25,85 | 25,50 | 25,79 | 0,82% | - |
| 27.12.2024 | 25,40 | 25,62 | 25,28 | 25,58 | 0,71% | - |
| 23.12.2024 | 25,21 | 25,40 | 25,07 | 25,40 | 1,02% | - |
| 20.12.2024 | 25,14 | 25,27 | 24,83 | 25,15 | -0,24% | - |
| 19.12.2024 | 25,13 | 25,47 | 25,00 | 25,21 | 0,16% | - |
| 18.12.2024 | 25,89 | 25,92 | 25,14 | 25,17 | -2,72% | - |
| 17.12.2024 | 26,16 | 26,34 | 25,84 | 25,87 | -1,16% | - |
| 16.12.2024 | 26,56 | 26,56 | 26,17 | 26,17 | -1,56% | - |
| 13.12.2024 | 26,16 | 26,63 | 26,16 | 26,59 | 1,66% | - |
| 12.12.2024 | 26,21 | 26,31 | 26,10 | 26,15 | -0,26% | - |
| 11.12.2024 | 25,56 | 26,24 | 25,52 | 26,22 | 2,67% | - |
| 10.12.2024 | 25,50 | 25,64 | 25,45 | 25,54 | -0,01% | - |
| 09.12.2024 | 26,00 | 26,19 | 25,54 | 25,54 | -1,79% | - |
| 06.12.2024 | 26,14 | 26,30 | 25,98 | 26,01 | -0,53% | - |
| 05.12.2024 | 25,81 | 26,22 | 25,81 | 26,15 | 1,27% | - |
| 04.12.2024 | 26,06 | 26,12 | 25,79 | 25,82 | -0,82% | - |
| 03.12.2024 | 25,68 | 26,18 | 25,66 | 26,03 | 1,45% | - |
| 02.12.2024 | 25,15 | 25,68 | 24,93 | 25,66 | 1,82% | - |
| 29.11.2024 | 25,29 | 25,29 | 24,79 | 25,20 | -0,41% | - |
| 28.11.2024 | 25,20 | 25,46 | 25,18 | 25,31 | 0,57% | - |