25,166CHF
-0,30%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 23,50 | 24,09 | 23,50 | 24,09 | 2,37% | - |
| 03.10.2024 | 23,87 | 24,04 | 23,53 | 23,53 | -2,54% | - |
| 02.10.2024 | 24,22 | 24,31 | 24,04 | 24,15 | -0,04% | - |
| 01.10.2024 | 24,49 | 24,55 | 24,10 | 24,16 | -1,41% | - |
| 30.09.2024 | 24,52 | 24,56 | 24,40 | 24,50 | 0,07% | - |
| 27.09.2024 | 24,65 | 24,67 | 24,25 | 24,48 | -0,49% | - |
| 26.09.2024 | 24,69 | 24,94 | 24,27 | 24,60 | 0,28% | - |
| 25.09.2024 | 24,50 | 24,74 | 24,28 | 24,53 | -0,18% | - |
| 24.09.2024 | 24,58 | 24,73 | 24,36 | 24,58 | 0,27% | - |
| 23.09.2024 | 24,63 | 24,65 | 24,31 | 24,51 | -0,25% | - |
| 20.09.2024 | 24,38 | 24,90 | 24,18 | 24,57 | 0,51% | - |
| 19.09.2024 | 24,46 | 24,74 | 24,36 | 24,45 | 0,46% | - |
| 18.09.2024 | 24,39 | 24,56 | 24,16 | 24,33 | 0,27% | - |
| 17.09.2024 | 24,50 | 24,62 | 24,23 | 24,27 | -1,12% | - |
| 16.09.2024 | 23,82 | 24,54 | 23,71 | 24,54 | 3,55% | - |
| 13.09.2024 | 23,47 | 23,75 | 23,40 | 23,70 | 0,97% | - |
| 12.09.2024 | 23,75 | 23,79 | 23,36 | 23,47 | -1,01% | - |
| 11.09.2024 | 23,36 | 23,71 | 22,97 | 23,71 | 1,15% | - |
| 10.09.2024 | 23,63 | 23,75 | 23,28 | 23,44 | -0,98% | - |
| 09.09.2024 | 23,42 | 23,79 | 23,40 | 23,68 | 1,52% | - |
| 06.09.2024 | 23,36 | 23,57 | 23,11 | 23,32 | -0,41% | - |
| 05.09.2024 | 23,17 | 23,52 | 23,08 | 23,42 | 0,95% | - |
| 04.09.2024 | 23,12 | 23,42 | 23,01 | 23,20 | -0,13% | - |
| 03.09.2024 | 23,47 | 23,58 | 23,19 | 23,23 | -1,07% | - |
| 02.09.2024 | 23,37 | 23,54 | 23,29 | 23,48 | 0,34% | - |
| 30.08.2024 | 23,22 | 23,47 | 23,22 | 23,40 | 1,06% | - |
| 29.08.2024 | 22,97 | 23,39 | 22,97 | 23,15 | 0,71% | - |
| 28.08.2024 | 22,88 | 23,08 | 22,88 | 22,99 | 0,46% | - |
| 27.08.2024 | 22,78 | 22,92 | 22,74 | 22,88 | 0,59% | - |
| 26.08.2024 | 22,74 | 22,83 | 22,62 | 22,75 | -0,16% | - |
| 23.08.2024 | 22,46 | 22,83 | 22,46 | 22,79 | 1,70% | - |
| 22.08.2024 | 22,47 | 22,61 | 22,40 | 22,41 | -0,42% | - |
| 21.08.2024 | 22,41 | 22,62 | 22,41 | 22,50 | 0,30% | - |
| 20.08.2024 | 22,39 | 22,57 | 22,29 | 22,43 | 0,10% | - |
| 19.08.2024 | 22,13 | 22,48 | 22,10 | 22,41 | 0,97% | - |
| 16.08.2024 | 22,06 | 22,26 | 21,96 | 22,19 | 0,67% | - |
| 15.08.2024 | 21,62 | 22,17 | 21,60 | 22,05 | 2,08% | - |
| 14.08.2024 | 21,42 | 21,62 | 21,35 | 21,60 | 0,90% | - |
| 13.08.2024 | 21,15 | 21,40 | 21,13 | 21,40 | 1,72% | - |
| 12.08.2024 | 21,06 | 21,48 | 20,94 | 21,04 | 0,37% | - |
| 09.08.2024 | 21,10 | 21,10 | 20,68 | 20,97 | -1,53% | - |
| 08.08.2024 | 20,77 | 21,35 | 20,75 | 21,29 | 2,52% | - |
| 07.08.2024 | 20,62 | 21,23 | 20,50 | 20,77 | 1,53% | - |
| 06.08.2024 | 20,85 | 20,90 | 20,13 | 20,46 | -0,59% | - |
| 05.08.2024 | 20,78 | 20,81 | 19,76 | 20,58 | -3,78% | - |
| 02.08.2024 | 21,92 | 21,92 | 21,23 | 21,39 | -3,04% | - |
| 01.08.2024 | 22,78 | 22,78 | 21,91 | 22,06 | -3,05% | - |
| 31.07.2024 | 23,08 | 23,18 | 22,68 | 22,75 | -1,25% | - |
| 30.07.2024 | 22,87 | 23,16 | 22,83 | 23,04 | 0,86% | - |
| 29.07.2024 | 22,88 | 23,03 | 22,70 | 22,84 | -0,02% | - |
| 26.07.2024 | 22,40 | 22,87 | 22,40 | 22,85 | 2,09% | - |
| 25.07.2024 | 22,34 | 22,66 | 22,19 | 22,38 | -0,22% | - |
| 24.07.2024 | 22,83 | 22,83 | 22,41 | 22,43 | -1,96% | - |
| 23.07.2024 | 22,84 | 22,93 | 22,69 | 22,88 | 0,26% | - |
| 22.07.2024 | 22,62 | 22,82 | 22,60 | 22,82 | 1,16% | - |
| 19.07.2024 | 22,86 | 22,86 | 22,54 | 22,55 | -1,07% | - |
| 18.07.2024 | 22,63 | 22,84 | 22,56 | 22,80 | 0,90% | - |
| 17.07.2024 | 22,86 | 22,86 | 22,50 | 22,60 | -1,23% | - |
| 16.07.2024 | 22,85 | 22,88 | 22,52 | 22,88 | -0,01% | - |
| 15.07.2024 | 22,96 | 23,07 | 22,81 | 22,88 | -0,31% | - |
| 12.07.2024 | 22,96 | 23,05 | 22,89 | 22,95 | 0,05% | - |
| 11.07.2024 | 23,10 | 23,12 | 22,86 | 22,94 | -0,65% | - |
| 10.07.2024 | 22,85 | 23,11 | 22,80 | 23,09 | 1,01% | - |
| 09.07.2024 | 23,25 | 23,25 | 22,75 | 22,86 | -1,54% | - |
| 08.07.2024 | 23,09 | 23,42 | 22,96 | 23,22 | 0,29% | - |
| 05.07.2024 | 23,24 | 23,41 | 23,02 | 23,15 | -0,35% | - |
| 04.07.2024 | 23,12 | 23,32 | 23,10 | 23,23 | 0,41% | - |
| 03.07.2024 | 23,04 | 23,27 | 23,03 | 23,13 | 0,58% | - |
| 02.07.2024 | 23,25 | 23,25 | 22,86 | 23,00 | -1,07% | - |
| 01.07.2024 | 22,91 | 23,26 | 22,78 | 23,25 | 3,57% | - |
| 28.06.2024 | 22,45 | 22,68 | 22,39 | 22,45 | -0,03% | - |
| 27.06.2024 | 22,42 | 22,54 | 22,36 | 22,46 | 0,22% | - |
| 26.06.2024 | 22,66 | 22,73 | 22,27 | 22,41 | -0,92% | - |
| 25.06.2024 | 22,64 | 22,64 | 22,51 | 22,62 | -0,09% | - |
| 24.06.2024 | 22,25 | 22,69 | 22,25 | 22,64 | 1,74% | - |
| 21.06.2024 | 22,33 | 22,33 | 22,04 | 22,25 | -0,25% | - |
| 20.06.2024 | 21,89 | 22,38 | 21,89 | 22,30 | 1,92% | - |
| 19.06.2024 | 21,94 | 22,06 | 21,87 | 21,88 | -0,28% | - |
| 18.06.2024 | 21,95 | 22,03 | 21,79 | 21,95 | -0,03% | - |
| 17.06.2024 | 21,61 | 22,21 | 21,58 | 21,95 | 1,89% | - |
| 14.06.2024 | 22,40 | 22,40 | 21,30 | 21,55 | -3,77% | - |
| 13.06.2024 | 22,68 | 22,82 | 22,27 | 22,39 | -1,26% | - |
| 12.06.2024 | 22,54 | 22,79 | 22,49 | 22,68 | 0,76% | - |
| 11.06.2024 | 22,93 | 23,10 | 22,25 | 22,51 | -1,86% | - |
| 10.06.2024 | 22,91 | 23,02 | 22,70 | 22,93 | -0,33% | - |
| 07.06.2024 | 23,16 | 23,29 | 22,95 | 23,01 | -0,62% | - |
| 06.06.2024 | 23,21 | 23,23 | 22,90 | 23,15 | -0,36% | - |
| 05.06.2024 | 23,01 | 23,24 | 23,01 | 23,24 | 1,25% | - |
| 04.06.2024 | 23,08 | 23,15 | 22,73 | 22,95 | -0,60% | - |
| 03.06.2024 | 23,27 | 23,33 | 22,98 | 23,09 | -0,61% | - |
| 31.05.2024 | 23,02 | 23,23 | 23,01 | 23,23 | 0,96% | - |