35,360€
0,45%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 35,31 | 35,39 | 34,96 | 35,37 | 0,48% | - |
| 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% | - |
| 09.01.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 0,79% | - |
| 08.01.2024 | 33,99 | 33,99 | 33,99 | 33,99 | 0,92% | - |
| 05.01.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -0,15% | - |
| 04.01.2024 | 33,73 | 33,73 | 33,73 | 33,73 | 0,12% | - |
| 03.01.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -0,03% | - |
| 02.01.2024 | 33,55 | 33,70 | 33,21 | 33,70 | 0,00% | 500,00 |
| 29.12.2023 | 33,70 | 33,70 | 33,70 | 33,70 | 0,06% | - |
| 28.12.2023 | 33,68 | 33,68 | 33,68 | 33,68 | 0,72% | - |
| 27.12.2023 | 33,44 | 33,44 | 33,44 | 33,44 | -0,03% | - |
| 22.12.2023 | 33,45 | 33,45 | 33,45 | 33,45 | 0,27% | - |
| 21.12.2023 | 33,36 | 33,36 | 33,36 | 33,36 | -0,77% | - |
| 20.12.2023 | 33,62 | 33,62 | 33,62 | 33,62 | -0,88% | - |
| 19.12.2023 | 33,92 | 33,92 | 33,92 | 33,92 | 0,24% | - |
| 18.12.2023 | 33,84 | 33,84 | 33,84 | 33,84 | -0,15% | - |
| 15.12.2023 | 33,89 | 33,89 | 33,89 | 33,89 | 0,06% | - |
| 14.12.2023 | 33,87 | 33,87 | 33,87 | 33,87 | 0,50% | - |
| 13.12.2023 | 33,70 | 33,70 | 33,70 | 33,70 | 0,27% | - |
| 12.12.2023 | 33,61 | 33,61 | 33,61 | 33,61 | 0,60% | - |
| 11.12.2023 | 33,41 | 33,41 | 33,41 | 33,41 | 1,30% | - |
| 08.12.2023 | 32,98 | 32,98 | 32,98 | 32,98 | 0,49% | - |
| 07.12.2023 | 32,82 | 32,82 | 32,82 | 32,82 | 0,61% | - |
| 06.12.2023 | 32,62 | 32,62 | 32,62 | 32,62 | 0,46% | - |
| 05.12.2023 | 32,47 | 32,47 | 32,47 | 32,47 | -0,73% | - |
| 04.12.2023 | 32,71 | 32,71 | 32,71 | 32,71 | 0,34% | - |
| 01.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,18% | - |
| 30.11.2023 | 32,54 | 32,54 | 32,54 | 32,54 | 0,53% | - |
| 29.11.2023 | 32,37 | 32,37 | 32,37 | 32,37 | 0,03% | - |
| 28.11.2023 | 32,36 | 32,36 | 32,36 | 32,36 | -0,43% | - |
| 27.11.2023 | 32,50 | 32,50 | 32,50 | 32,50 | 1,06% | - |