Börse:
14,490€
0,49%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
14,485€
Ask:
14,495€
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 14,42 | 14,58 | 14,40 | 14,51 | 0,59% | 171,00 |
| 18.01.2021 | 14,35 | 14,52 | 14,23 | 14,42 | 0,45% | - |
| 15.01.2021 | 14,35 | 14,63 | 14,27 | 14,36 | 0,09% | - |
| 14.01.2021 | 14,60 | 14,65 | 14,34 | 14,34 | -1,78% | 535,00 |
| 13.01.2021 | 14,56 | 14,74 | 14,31 | 14,60 | 0,36% | - |
| 12.01.2021 | 14,42 | 14,56 | 14,31 | 14,55 | 0,92% | 320,00 |
| 11.01.2021 | 14,43 | 14,59 | 14,35 | 14,42 | -0,47% | 1.210,00 |
| 08.01.2021 | 14,49 | 14,63 | 14,35 | 14,49 | 0,21% | 1.690,00 |
| 07.01.2021 | 14,49 | 14,60 | 14,39 | 14,46 | -0,19% | 210,00 |
| 06.01.2021 | 14,01 | 14,56 | 13,98 | 14,48 | 3,43% | 28,00 |
| 05.01.2021 | 14,12 | 14,14 | 13,83 | 14,00 | -0,78% | 100,00 |
| 04.01.2021 | 14,37 | 14,50 | 13,99 | 14,11 | -1,19% | 655,00 |
| 30.12.2020 | 14,30 | 14,37 | 14,26 | 14,28 | -0,10% | - |
| 29.12.2020 | 14,43 | 14,43 | 14,27 | 14,30 | -0,42% | - |
| 28.12.2020 | 14,33 | 14,45 | 14,27 | 14,36 | 0,65% | - |
| 23.12.2020 | 14,08 | 14,30 | 14,07 | 14,27 | 1,37% | - |
| 22.12.2020 | 13,95 | 14,12 | 13,89 | 14,07 | 0,93% | - |
| 21.12.2020 | 14,43 | 14,45 | 13,74 | 13,94 | -3,40% | - |
| 18.12.2020 | 14,33 | 14,57 | 14,23 | 14,43 | 0,66% | 270,00 |
| 17.12.2020 | 14,49 | 14,67 | 14,25 | 14,34 | -1,02% | 2.300,00 |
| 16.12.2020 | 14,34 | 14,49 | 14,14 | 14,49 | 1,03% | - |
| 15.12.2020 | 14,21 | 14,36 | 14,19 | 14,34 | 1,02% | - |
| 14.12.2020 | 14,13 | 14,42 | 14,13 | 14,19 | 0,50% | 500,00 |
| 11.12.2020 | 14,36 | 14,38 | 13,94 | 14,12 | -1,64% | - |
| 10.12.2020 | 14,34 | 14,41 | 14,14 | 14,36 | 0,16% | 800,00 |
| 09.12.2020 | 14,37 | 14,56 | 14,28 | 14,34 | -0,23% | - |
| 08.12.2020 | 14,50 | 14,51 | 14,31 | 14,37 | -0,88% | 42,00 |
| 07.12.2020 | 14,59 | 14,59 | 14,39 | 14,50 | -0,62% | 140,00 |
| 04.12.2020 | 14,43 | 14,70 | 14,43 | 14,59 | 1,18% | - |
| 03.12.2020 | 14,45 | 14,51 | 14,39 | 14,42 | -0,21% | - |
| 02.12.2020 | 14,42 | 14,46 | 14,24 | 14,45 | 0,14% | 100,00 |
| 01.12.2020 | 14,43 | 14,53 | 14,32 | 14,43 | 0,42% | - |
| 30.11.2020 | 14,41 | 14,52 | 14,31 | 14,37 | -0,79% | - |
| 27.11.2020 | 14,47 | 14,57 | 14,40 | 14,48 | 0,07% | - |
| 26.11.2020 | 14,49 | 14,53 | 14,36 | 14,47 | -0,10% | 300,00 |
| 25.11.2020 | 14,50 | 14,52 | 14,35 | 14,49 | -0,12% | - |
| 24.11.2020 | 14,36 | 14,53 | 14,30 | 14,50 | 1,50% | - |
| 23.11.2020 | 14,16 | 14,37 | 14,16 | 14,29 | 0,92% | - |
| 20.11.2020 | 14,14 | 14,24 | 14,07 | 14,16 | 0,16% | - |
| 19.11.2020 | 14,09 | 14,20 | 13,97 | 14,14 | 0,30% | 2.358,00 |
| 18.11.2020 | 14,14 | 14,29 | 14,04 | 14,09 | -0,32% | 200,00 |
| 17.11.2020 | 13,97 | 14,19 | 13,84 | 14,14 | 1,31% | 820,00 |
| 16.11.2020 | 13,70 | 14,06 | 13,61 | 13,96 | 1,86% | - |
| 13.11.2020 | 13,40 | 13,78 | 13,35 | 13,70 | 2,33% | - |
| 12.11.2020 | 13,33 | 13,47 | 13,20 | 13,39 | 0,41% | - |
| 11.11.2020 | 13,52 | 13,61 | 13,27 | 13,33 | -1,28% | - |
| 10.11.2020 | 13,08 | 13,53 | 13,06 | 13,51 | 3,23% | 1.200,00 |
| 09.11.2020 | 12,46 | 13,29 | 12,46 | 13,08 | 6,04% | 670,00 |
| 06.11.2020 | 12,37 | 12,58 | 12,29 | 12,34 | -0,28% | - |
| 05.11.2020 | 12,27 | 12,44 | 12,21 | 12,37 | 1,27% | - |
| 04.11.2020 | 12,06 | 12,28 | 11,76 | 12,22 | 1,20% | - |
| 03.11.2020 | 11,85 | 12,10 | 11,81 | 12,07 | 2,29% | 835,00 |
| 02.11.2020 | 11,55 | 11,85 | 11,41 | 11,80 | 2,32% | - |
| 30.10.2020 | 11,28 | 11,55 | 11,24 | 11,54 | 1,12% | - |
| 29.10.2020 | 11,42 | 11,55 | 11,18 | 11,41 | 1,00% | - |
| 28.10.2020 | 11,60 | 11,75 | 11,24 | 11,30 | -3,50% | 825,00 |
| 27.10.2020 | 11,93 | 12,02 | 11,61 | 11,71 | -1,84% | - |
| 26.10.2020 | 12,01 | 12,09 | 11,83 | 11,93 | -1,18% | 199,00 |
| 23.10.2020 | 12,00 | 12,12 | 11,93 | 12,07 | 0,58% | - |
| 22.10.2020 | 11,87 | 12,22 | 11,78 | 12,00 | 0,69% | 399,00 |
| 21.10.2020 | 12,24 | 12,36 | 11,90 | 11,92 | -2,64% | - |
| 20.10.2020 | 12,10 | 12,34 | 12,09 | 12,24 | 1,16% | - |
| 19.10.2020 | 12,18 | 12,34 | 12,08 | 12,10 | -0,66% | - |
| 16.10.2020 | 11,95 | 12,20 | 11,81 | 12,18 | 1,88% | - |
| 15.10.2020 | 12,31 | 12,31 | 11,84 | 11,95 | -2,86% | 40,00 |
| 14.10.2020 | 12,34 | 12,43 | 12,24 | 12,31 | -0,24% | - |
| 13.10.2020 | 12,40 | 12,53 | 12,31 | 12,34 | -0,52% | - |
| 12.10.2020 | 12,55 | 12,60 | 12,25 | 12,40 | -0,92% | - |
| 09.10.2020 | 12,63 | 12,68 | 12,25 | 12,52 | -0,89% | - |
| 08.10.2020 | 12,37 | 12,67 | 12,37 | 12,63 | 2,06% | - |
| 07.10.2020 | 12,25 | 12,44 | 12,15 | 12,37 | 0,96% | - |
| 06.10.2020 | 12,10 | 12,49 | 12,08 | 12,26 | 1,30% | - |
| 05.10.2020 | 11,95 | 12,11 | 11,95 | 12,10 | 1,21% | - |
| 02.10.2020 | 11,83 | 12,00 | 11,73 | 11,95 | -0,19% | - |
| 01.10.2020 | 12,12 | 12,18 | 11,77 | 11,98 | -0,60% | 40,00 |
| 30.09.2020 | 11,85 | 12,58 | 11,76 | 12,05 | 1,75% | - |
| 29.09.2020 | 11,98 | 12,06 | 11,77 | 11,84 | -1,19% | - |
| 28.09.2020 | 11,69 | 12,06 | 11,62 | 11,98 | 3,05% | 260,00 |
| 25.09.2020 | 11,70 | 11,77 | 11,44 | 11,63 | -0,68% | 192,00 |
| 24.09.2020 | 11,57 | 11,86 | 11,55 | 11,71 | 0,69% | - |
| 23.09.2020 | 11,86 | 11,96 | 11,62 | 11,63 | -2,00% | 100,00 |
| 22.09.2020 | 11,97 | 12,02 | 11,74 | 11,87 | -0,82% | - |
| 21.09.2020 | 12,29 | 12,35 | 11,84 | 11,96 | -2,63% | 50,00 |
| 18.09.2020 | 12,69 | 12,70 | 12,23 | 12,29 | -3,13% | - |
| 17.09.2020 | 12,85 | 12,85 | 12,51 | 12,68 | -1,61% | 1.000,00 |
| 16.09.2020 | 12,74 | 12,95 | 12,65 | 12,89 | 1,22% | - |
| 15.09.2020 | 12,85 | 12,88 | 12,72 | 12,74 | -0,66% | 15,00 |
| 14.09.2020 | 12,96 | 13,03 | 12,78 | 12,82 | -0,08% | 120,00 |
| 11.09.2020 | 12,90 | 13,07 | 12,74 | 12,83 | 0,00% | 49,00 |
| 10.09.2020 | 12,89 | 13,05 | 12,80 | 12,83 | -0,50% | - |
| 09.09.2020 | 12,66 | 13,13 | 12,61 | 12,90 | 2,02% | 300,00 |
| 08.09.2020 | 12,91 | 13,00 | 12,63 | 12,64 | -2,09% | 500,00 |
| 07.09.2020 | 12,87 | 12,97 | 12,84 | 12,91 | 0,25% | - |
| 04.09.2020 | 12,92 | 13,10 | 12,77 | 12,88 | -0,31% | - |
| 03.09.2020 | 13,11 | 13,27 | 12,85 | 12,92 | -1,47% | - |
| 02.09.2020 | 13,06 | 13,15 | 12,91 | 13,11 | 0,34% | 10,00 |
| 01.09.2020 | 13,04 | 13,18 | 12,88 | 13,07 | 0,27% | - |
| 31.08.2020 | 13,38 | 13,38 | 13,01 | 13,03 | -2,32% | - |
| 28.08.2020 | 13,29 | 13,40 | 13,10 | 13,34 | 0,40% | - |
| 27.08.2020 | 13,44 | 13,44 | 13,12 | 13,29 | -1,12% | 148,00 |