30,024CHF
1,20%
Echtzeit-Aktienkurs Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 25,38 | 25,47 | 24,97 | 25,16 | -2,07% | - |
| 26.11.2024 | 25,29 | 25,91 | 25,29 | 25,69 | 1,38% | - |
| 25.11.2024 | 25,36 | 25,51 | 25,06 | 25,34 | 0,37% | - |
| 22.11.2024 | 25,09 | 25,28 | 24,76 | 25,25 | 0,60% | - |
| 21.11.2024 | 25,00 | 25,11 | 24,72 | 25,10 | 0,25% | - |
| 20.11.2024 | 25,19 | 25,32 | 24,88 | 25,04 | -0,19% | - |
| 19.11.2024 | 25,42 | 25,48 | 24,78 | 25,08 | -1,12% | - |
| 18.11.2024 | 25,35 | 25,55 | 24,92 | 25,37 | 0,26% | - |
| 15.11.2024 | 24,08 | 25,57 | 24,04 | 25,30 | 4,93% | - |
| 14.11.2024 | 23,89 | 24,23 | 23,79 | 24,11 | 0,78% | - |
| 13.11.2024 | 23,73 | 23,95 | 23,63 | 23,93 | 0,72% | - |
| 12.11.2024 | 23,81 | 23,85 | 23,53 | 23,76 | -0,73% | - |
| 11.11.2024 | 23,94 | 24,04 | 23,84 | 23,93 | 0,23% | - |
| 08.11.2024 | 23,81 | 23,88 | 23,49 | 23,88 | 0,09% | - |
| 07.11.2024 | 23,91 | 24,17 | 23,67 | 23,85 | -0,19% | - |
| 06.11.2024 | 23,88 | 24,52 | 23,72 | 23,90 | -0,58% | - |
| 05.11.2024 | 23,92 | 24,08 | 23,77 | 24,04 | 0,67% | - |
| 04.11.2024 | 24,19 | 24,35 | 23,81 | 23,88 | -1,17% | - |
| 01.11.2024 | 23,97 | 24,37 | 23,97 | 24,16 | 0,71% | - |
| 31.10.2024 | 24,04 | 24,06 | 23,74 | 23,99 | -0,64% | - |
| 30.10.2024 | 24,43 | 24,43 | 24,07 | 24,14 | -1,33% | - |
| 29.10.2024 | 24,56 | 24,69 | 24,34 | 24,47 | -0,33% | - |
| 28.10.2024 | 24,34 | 24,58 | 24,23 | 24,55 | 1,40% | - |
| 25.10.2024 | 24,41 | 24,54 | 24,18 | 24,21 | -1,01% | - |
| 24.10.2024 | 24,50 | 24,64 | 24,39 | 24,46 | -0,06% | - |
| 23.10.2024 | 24,60 | 24,60 | 24,40 | 24,47 | -0,26% | - |
| 22.10.2024 | 25,08 | 25,08 | 24,50 | 24,53 | -2,07% | - |
| 21.10.2024 | 25,35 | 25,44 | 25,03 | 25,05 | -1,35% | - |
| 18.10.2024 | 25,17 | 25,41 | 25,12 | 25,40 | 0,95% | - |
| 17.10.2024 | 25,25 | 25,30 | 25,10 | 25,16 | -0,34% | - |
| 16.10.2024 | 25,11 | 25,24 | 24,90 | 25,24 | 0,54% | - |
| 15.10.2024 | 25,02 | 25,29 | 24,96 | 25,11 | 0,31% | - |
| 14.10.2024 | 24,47 | 25,14 | 24,47 | 25,03 | 2,28% | - |
| 11.10.2024 | 24,40 | 24,56 | 24,33 | 24,47 | 0,40% | - |
| 10.10.2024 | 24,03 | 24,47 | 24,01 | 24,37 | 1,32% | - |
| 09.10.2024 | 24,07 | 24,07 | 23,75 | 24,06 | -0,05% | - |
| 08.10.2024 | 23,72 | 24,07 | 23,54 | 24,07 | 1,22% | - |
| 07.10.2024 | 24,08 | 24,11 | 23,72 | 23,78 | -1,29% | - |