38,780€
1,09%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 38,06 | 38,20 | 37,94 | 38,20 | -0,42% | - |
| 30.05.2024 | 37,82 | 38,36 | 37,82 | 38,36 | 1,37% | - |
| 29.05.2024 | 38,44 | 38,44 | 37,84 | 37,84 | -1,82% | - |
| 28.05.2024 | 38,68 | 38,68 | 38,54 | 38,54 | -0,72% | - |
| 27.05.2024 | 38,94 | 38,94 | 38,82 | 38,82 | -0,51% | - |
| 24.05.2024 | 38,70 | 39,02 | 38,70 | 39,02 | -0,20% | - |
| 23.05.2024 | 38,98 | 39,10 | 38,96 | 39,10 | 0,51% | - |
| 22.05.2024 | 38,76 | 38,90 | 38,76 | 38,90 | 0,73% | - |
| 21.05.2024 | 38,72 | 38,72 | 38,40 | 38,62 | -0,41% | - |
| 20.05.2024 | 38,76 | 38,78 | 38,76 | 38,78 | -3,10% | - |
| 17.05.2024 | 39,94 | 40,02 | 39,80 | 40,02 | -1,09% | - |
| 16.05.2024 | 40,48 | 40,48 | 40,46 | 40,46 | 1,15% | - |
| 15.05.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -0,89% | - |
| 14.05.2024 | 40,40 | 40,40 | 40,26 | 40,36 | 0,85% | - |
| 13.05.2024 | 39,80 | 40,04 | 39,80 | 40,02 | 1,73% | - |
| 10.05.2024 | 39,06 | 39,34 | 39,06 | 39,34 | 1,81% | - |
| 09.05.2024 | 38,06 | 38,64 | 38,02 | 38,64 | 2,93% | - |
| 08.05.2024 | 37,58 | 37,58 | 37,54 | 37,54 | 0,75% | - |
| 07.05.2024 | 37,06 | 37,26 | 37,06 | 37,26 | 1,09% | - |
| 06.05.2024 | 36,84 | 36,86 | 36,80 | 36,86 | 0,66% | - |
| 03.05.2024 | 36,80 | 36,86 | 36,62 | 36,62 | -0,49% | - |
| 02.05.2024 | 36,78 | 36,82 | 36,78 | 36,80 | 0,49% | - |
| 30.04.2024 | 36,44 | 36,62 | 36,42 | 36,62 | 0,60% | - |
| 29.04.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,55% | - |
| 26.04.2024 | 35,94 | 36,20 | 35,92 | 36,20 | 1,63% | - |
| 25.04.2024 | 35,82 | 35,90 | 35,62 | 35,62 | -0,89% | - |
| 24.04.2024 | 36,14 | 36,14 | 35,94 | 35,94 | 0,45% | - |
| 23.04.2024 | 35,54 | 35,78 | 35,54 | 35,78 | 0,62% | - |
| 22.04.2024 | 35,52 | 35,56 | 35,52 | 35,56 | 1,31% | - |
| 19.04.2024 | 34,98 | 35,10 | 34,86 | 35,10 | -0,28% | - |
| 18.04.2024 | 34,82 | 35,20 | 34,82 | 35,20 | 0,92% | - |
| 17.04.2024 | 34,54 | 34,88 | 34,54 | 34,88 | 0,98% | - |
| 16.04.2024 | 34,82 | 34,82 | 34,54 | 34,54 | -1,93% | - |
| 15.04.2024 | 35,52 | 35,52 | 35,22 | 35,22 | -0,45% | - |
| 12.04.2024 | 35,66 | 35,66 | 35,38 | 35,38 | -0,51% | - |
| 11.04.2024 | 35,76 | 35,84 | 35,56 | 35,56 | -0,11% | - |
| 10.04.2024 | 35,94 | 35,98 | 35,60 | 35,60 | -1,55% | - |
| 09.04.2024 | 36,24 | 36,24 | 36,16 | 36,16 | -0,06% | - |
| 08.04.2024 | 36,28 | 36,28 | 36,18 | 36,18 | 0,56% | - |
| 05.04.2024 | 35,58 | 35,98 | 35,56 | 35,98 | -0,61% | - |
| 04.04.2024 | 36,24 | 36,24 | 36,16 | 36,20 | 0,39% | - |
| 03.04.2024 | 35,94 | 36,06 | 35,80 | 36,06 | -0,28% | - |
| 02.04.2024 | 36,64 | 36,66 | 36,16 | 36,16 | -1,04% | - |
| 28.03.2024 | 36,88 | 36,88 | 36,54 | 36,54 | -1,24% | 1.000,00 |
| 27.03.2024 | 37,10 | 37,10 | 37,00 | 37,00 | 0,16% | - |
| 26.03.2024 | 36,82 | 37,04 | 36,82 | 36,94 | 0,00% | - |
| 25.03.2024 | 36,65 | 36,94 | 36,65 | 36,94 | 1,23% | - |
| 22.03.2024 | 36,69 | 36,69 | 36,49 | 36,49 | -0,14% | - |
| 21.03.2024 | 36,41 | 36,54 | 36,41 | 36,54 | 0,14% | - |
| 20.03.2024 | 36,48 | 36,51 | 36,48 | 36,49 | 0,36% | - |
| 19.03.2024 | 36,15 | 36,36 | 36,10 | 36,36 | 0,89% | 83,00 |
| 18.03.2024 | 36,19 | 36,19 | 36,04 | 36,04 | -0,63% | - |
| 15.03.2024 | 35,40 | 36,27 | 35,40 | 36,27 | 2,69% | - |
| 14.03.2024 | 35,46 | 35,46 | 35,28 | 35,32 | -0,84% | - |
| 13.03.2024 | 35,82 | 35,82 | 35,62 | 35,62 | 0,14% | - |
| 12.03.2024 | 35,07 | 35,57 | 35,06 | 35,57 | 1,77% | - |
| 11.03.2024 | 34,77 | 34,95 | 34,77 | 34,95 | -0,31% | - |
| 08.03.2024 | 34,88 | 35,06 | 34,88 | 35,06 | 0,11% | - |
| 07.03.2024 | 34,73 | 35,02 | 34,73 | 35,02 | 0,78% | - |
| 06.03.2024 | 34,67 | 34,76 | 34,67 | 34,75 | 0,81% | - |
| 05.03.2024 | 34,62 | 34,62 | 34,44 | 34,47 | 0,73% | - |
| 04.03.2024 | 34,27 | 34,27 | 34,15 | 34,22 | -0,55% | - |
| 01.03.2024 | 34,20 | 34,41 | 34,12 | 34,41 | 0,67% | - |
| 29.02.2024 | 34,36 | 34,59 | 34,18 | 34,18 | -0,09% | - |
| 28.02.2024 | 34,32 | 34,32 | 34,21 | 34,21 | -0,49% | - |
| 27.02.2024 | 34,77 | 34,77 | 34,38 | 34,38 | -2,50% | - |
| 26.02.2024 | 34,98 | 35,26 | 34,98 | 35,26 | -0,70% | - |
| 23.02.2024 | 34,52 | 35,51 | 34,52 | 35,51 | 3,50% | - |
| 22.02.2024 | 33,73 | 34,31 | 33,73 | 34,31 | 3,19% | - |
| 21.02.2024 | 33,10 | 33,25 | 33,09 | 33,25 | 0,06% | - |
| 20.02.2024 | 33,57 | 33,62 | 33,23 | 33,23 | -1,16% | - |
| 19.02.2024 | 33,76 | 33,76 | 33,62 | 33,62 | -1,72% | - |
| 16.02.2024 | 33,87 | 34,21 | 33,87 | 34,21 | 1,36% | - |
| 15.02.2024 | 33,80 | 33,80 | 33,75 | 33,75 | 0,27% | - |
| 14.02.2024 | 33,45 | 33,66 | 33,45 | 33,66 | 0,36% | - |
| 13.02.2024 | 34,14 | 34,14 | 33,54 | 33,54 | -2,73% | - |
| 12.02.2024 | 34,66 | 34,66 | 34,39 | 34,48 | 0,35% | 50,00 |
| 09.02.2024 | 34,18 | 34,36 | 34,18 | 34,36 | -1,63% | 150,00 |
| 08.02.2024 | 35,89 | 35,89 | 34,93 | 34,93 | -2,13% | - |
| 07.02.2024 | 35,64 | 35,69 | 35,61 | 35,69 | -0,28% | - |
| 06.02.2024 | 35,74 | 35,82 | 35,74 | 35,79 | 1,10% | - |
| 05.02.2024 | 35,47 | 35,47 | 35,40 | 35,40 | 0,20% | - |
| 02.02.2024 | 35,31 | 35,38 | 35,31 | 35,33 | 0,20% | - |
| 01.02.2024 | 35,42 | 35,42 | 35,26 | 35,26 | -0,51% | - |
| 31.01.2024 | 35,34 | 35,44 | 35,34 | 35,44 | 1,49% | - |
| 30.01.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -1,38% | - |
| 29.01.2024 | 35,41 | 35,41 | 35,41 | 35,41 | -0,28% | - |
| 26.01.2024 | 35,51 | 35,51 | 35,51 | 35,51 | 0,37% | - |
| 25.01.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 0,23% | - |
| 24.01.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,63% | - |
| 23.01.2024 | 35,08 | 35,08 | 35,08 | 35,08 | -0,09% | - |
| 22.01.2024 | 35,11 | 35,11 | 35,11 | 35,11 | 0,98% | - |
| 19.01.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 0,00% | - |
| 18.01.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 0,49% | - |
| 17.01.2024 | 34,19 | 34,60 | 34,19 | 34,60 | 1,73% | 8,00 |
| 16.01.2024 | 34,01 | 34,01 | 34,01 | 34,01 | -0,58% | - |
| 15.01.2024 | 34,21 | 34,21 | 34,21 | 34,21 | 0,83% | - |
| 12.01.2024 | 33,93 | 33,93 | 33,93 | 33,93 | -0,73% | - |
| 11.01.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 0,83% | - |
| 10.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -1,05% | - |