39,455CHF
-0,85%
Echtzeit-Aktienkurs GENERALI S.P.A.
Bid:
Ask:
Aktienkurse zur GENERALI S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 39,60 | 39,79 | 39,34 | 39,40 | -0,98% | - |
| 15.10.2026 | 38,94 | 39,95 | 38,90 | 39,79 | 1,86% | - |
| 14.10.2026 | 39,30 | 39,45 | 38,94 | 39,06 | -0,69% | - |
| 13.10.2026 | 39,07 | 39,50 | 39,06 | 39,33 | 0,62% | - |
| 12.10.2026 | 38,89 | 39,20 | 38,76 | 39,09 | 0,94% | - |
| 09.10.2026 | 38,36 | 38,82 | 38,36 | 38,73 | 1,14% | - |
| 08.10.2026 | 38,52 | 38,59 | 37,84 | 38,29 | -1,10% | - |
| 07.10.2026 | 39,24 | 39,33 | 38,69 | 38,72 | -1,59% | - |
| 06.10.2026 | 39,15 | 39,73 | 39,11 | 39,34 | 0,63% | - |
| 05.10.2026 | 38,35 | 39,16 | 38,32 | 39,10 | 0,86% | - |
| 02.10.2026 | 38,92 | 39,12 | 38,34 | 38,77 | -0,67% | - |
| 01.10.2026 | 40,17 | 40,63 | 38,97 | 39,03 | -2,78% | - |
| 30.09.2026 | 40,75 | 41,28 | 40,11 | 40,15 | -2,55% | - |
| 29.09.2026 | 40,78 | 41,39 | 40,78 | 41,20 | 0,74% | - |
| 28.09.2026 | 41,31 | 41,49 | 40,77 | 40,89 | -1,38% | - |
| 25.09.2026 | 41,18 | 41,56 | 41,06 | 41,47 | 1,01% | - |
| 24.09.2026 | 40,63 | 41,17 | 40,52 | 41,05 | 0,58% | - |
| 23.09.2026 | 41,62 | 41,93 | 40,51 | 40,81 | -2,03% | - |
| 22.09.2026 | 43,11 | 43,18 | 41,64 | 41,66 | -3,50% | - |
| 21.09.2026 | 43,06 | 43,25 | 42,87 | 43,17 | 1,27% | - |
| 18.09.2026 | 43,64 | 43,70 | 42,33 | 42,63 | -2,29% | - |
| 17.09.2026 | 43,34 | 43,75 | 43,29 | 43,63 | 0,68% | - |
| 16.09.2026 | 43,24 | 43,48 | 43,05 | 43,34 | 0,41% | - |
| 15.09.2026 | 42,52 | 43,22 | 42,17 | 43,16 | 1,39% | - |
| 14.09.2026 | 42,48 | 42,99 | 42,41 | 42,56 | -0,15% | - |
| 11.09.2026 | 42,39 | 42,89 | 42,38 | 42,63 | 0,97% | - |
| 10.09.2026 | 41,90 | 42,43 | 41,85 | 42,22 | 0,93% | - |
| 09.09.2026 | 41,90 | 42,17 | 41,50 | 41,83 | -0,18% | - |
| 08.09.2026 | 41,94 | 42,31 | 41,61 | 41,90 | -0,27% | - |
| 07.09.2026 | 42,25 | 42,29 | 41,93 | 42,02 | -0,53% | - |
| 04.09.2026 | 41,95 | 42,33 | 41,82 | 42,24 | 0,81% | - |
| 03.09.2026 | 41,55 | 41,98 | 41,45 | 41,90 | 0,77% | - |
| 02.09.2026 | 41,44 | 41,81 | 41,41 | 41,58 | 0,57% | - |
| 01.09.2026 | 41,88 | 41,94 | 41,31 | 41,34 | -0,97% | - |
| 31.08.2026 | 41,53 | 41,99 | 41,41 | 41,75 | 0,58% | - |
| 28.08.2026 | 41,24 | 41,53 | 41,24 | 41,51 | 0,79% | - |
| 27.08.2026 | 41,59 | 41,60 | 40,95 | 41,18 | -0,76% | - |
| 26.08.2026 | 40,95 | 41,57 | 40,95 | 41,50 | 1,49% | - |
| 25.08.2026 | 40,83 | 41,06 | 40,83 | 40,89 | 0,46% | - |
| 24.08.2026 | 40,16 | 40,75 | 40,16 | 40,70 | 1,41% | - |
| 21.08.2026 | 40,14 | 40,34 | 40,01 | 40,13 | 0,21% | - |
| 20.08.2026 | 40,09 | 40,31 | 39,61 | 40,05 | 0,20% | - |
| 19.08.2026 | 40,83 | 40,95 | 39,91 | 39,97 | -2,38% | - |
| 18.08.2026 | 39,95 | 41,05 | 39,95 | 40,95 | -0,19% | - |
| 17.08.2026 | 41,55 | 41,56 | 40,97 | 41,03 | -1,13% | - |
| 14.08.2026 | 41,27 | 41,63 | 40,98 | 41,50 | 0,51% | - |
| 13.08.2026 | 41,67 | 41,79 | 41,05 | 41,29 | -0,74% | - |
| 12.08.2026 | 41,35 | 41,63 | 41,29 | 41,59 | 0,82% | - |
| 11.08.2026 | 41,57 | 41,70 | 41,20 | 41,26 | -0,75% | - |
| 10.08.2026 | 41,83 | 41,86 | 41,42 | 41,57 | -0,63% | - |
| 07.08.2026 | 42,14 | 42,50 | 41,62 | 41,83 | -0,74% | - |
| 06.08.2026 | 41,85 | 42,50 | 41,80 | 42,15 | 0,96% | - |
| 05.08.2026 | 41,84 | 42,04 | 41,63 | 41,75 | -0,15% | - |
| 04.08.2026 | 41,68 | 41,83 | 41,27 | 41,81 | 0,53% | - |
| 03.08.2026 | 41,21 | 41,64 | 40,81 | 41,59 | 0,95% | - |
| 31.07.2026 | 41,06 | 41,20 | 40,81 | 41,20 | 0,86% | - |
| 30.07.2026 | 40,63 | 41,08 | 40,50 | 40,85 | 1,16% | - |
| 29.07.2026 | 40,94 | 40,98 | 40,38 | 40,38 | -1,37% | - |
| 28.07.2026 | 40,61 | 41,01 | 40,51 | 40,94 | 0,50% | - |
| 27.07.2026 | 40,08 | 40,78 | 40,05 | 40,74 | 2,07% | - |
| 24.07.2026 | 39,60 | 39,96 | 39,49 | 39,91 | 0,77% | - |
| 23.07.2026 | 39,61 | 39,83 | 39,40 | 39,60 | -0,24% | - |
| 22.07.2026 | 39,28 | 39,77 | 38,76 | 39,70 | 1,04% | - |
| 21.07.2026 | 39,24 | 39,30 | 38,96 | 39,29 | 0,87% | - |
| 20.07.2026 | 38,91 | 39,20 | 38,76 | 38,95 | 0,11% | - |
| 17.07.2026 | 38,50 | 39,10 | 38,49 | 38,91 | 0,27% | - |
| 16.07.2026 | 38,08 | 38,93 | 37,88 | 38,81 | 2,03% | - |
| 15.07.2026 | 38,69 | 38,71 | 37,92 | 38,03 | -1,27% | - |
| 14.07.2026 | 38,99 | 39,66 | 38,50 | 38,52 | -1,02% | - |
| 13.07.2026 | 38,71 | 39,20 | 38,67 | 38,92 | 0,04% | - |
| 10.07.2026 | 38,76 | 39,12 | 38,68 | 38,90 | -0,03% | - |
| 09.07.2026 | 39,15 | 39,18 | 38,64 | 38,91 | -0,40% | - |
| 08.07.2026 | 39,33 | 39,33 | 38,56 | 39,07 | -0,47% | - |
| 07.07.2026 | 39,69 | 39,76 | 39,13 | 39,25 | -0,81% | - |
| 06.07.2026 | 39,49 | 39,61 | 39,29 | 39,57 | 0,32% | - |
| 03.07.2026 | 39,22 | 39,45 | 38,95 | 39,45 | 0,94% | - |
| 02.07.2026 | 38,78 | 39,48 | 38,78 | 39,08 | 0,78% | - |
| 01.07.2026 | 39,15 | 39,25 | 38,37 | 38,77 | -1,30% | - |
| 30.06.2026 | 38,61 | 39,36 | 38,47 | 39,28 | 1,63% | - |
| 29.06.2026 | 39,45 | 39,48 | 38,51 | 38,65 | -1,18% | - |
| 26.06.2026 | 39,14 | 39,43 | 39,05 | 39,11 | -0,79% | - |
| 25.06.2026 | 39,28 | 39,54 | 39,13 | 39,43 | 0,66% | - |
| 24.06.2026 | 39,05 | 39,27 | 38,81 | 39,17 | 0,45% | - |
| 23.06.2026 | 39,35 | 39,38 | 38,73 | 38,99 | -1,68% | - |
| 22.06.2026 | 39,49 | 39,70 | 39,37 | 39,66 | 0,93% | - |
| 19.06.2026 | 39,03 | 39,64 | 38,83 | 39,29 | 0,38% | - |
| 18.06.2026 | 38,94 | 40,37 | 38,94 | 39,14 | 0,92% | - |
| 17.06.2026 | 39,36 | 39,55 | 38,72 | 38,79 | -0,86% | - |
| 16.06.2026 | 38,42 | 39,36 | 38,42 | 39,12 | 1,94% | - |
| 15.06.2026 | 38,39 | 39,02 | 38,30 | 38,38 | 1,68% | - |
| 12.06.2026 | 37,93 | 38,29 | 37,72 | 37,74 | -0,77% | - |
| 11.06.2026 | 37,76 | 38,18 | 37,54 | 38,04 | 0,68% | - |
| 10.06.2026 | 37,69 | 37,86 | 37,22 | 37,78 | 0,05% | - |
| 09.06.2026 | 36,50 | 37,89 | 36,45 | 37,76 | 3,37% | - |
| 08.06.2026 | 36,37 | 36,76 | 36,08 | 36,53 | 3,27% | - |
| 05.06.2026 | 35,43 | 35,61 | 35,24 | 35,37 | -0,58% | - |
| 04.06.2026 | 35,73 | 35,86 | 35,38 | 35,58 | -0,04% | - |
| 03.06.2026 | 35,66 | 35,89 | 35,51 | 35,59 | -0,13% | - |
| 02.06.2026 | 35,13 | 35,76 | 35,08 | 35,64 | 1,53% | - |
| 01.06.2026 | 35,49 | 35,51 | 34,87 | 35,10 | -0,35% | - |