Börse:
17,988€
0,19%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
17,925€
Ask:
18,050€
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 17,87 | 18,12 | 17,84 | 17,99 | 0,22% | - |
| 27.01.2023 | 17,93 | 18,00 | 17,87 | 17,95 | -0,14% | - |
| 26.01.2023 | 17,96 | 17,98 | 17,80 | 17,98 | 0,10% | 18,00 |
| 25.01.2023 | 17,89 | 17,97 | 17,73 | 17,96 | 0,28% | 282,00 |
| 24.01.2023 | 17,89 | 17,93 | 17,74 | 17,91 | 0,17% | - |
| 23.01.2023 | 17,86 | 18,03 | 17,68 | 17,88 | 0,20% | 55,00 |
| 20.01.2023 | 17,34 | 17,86 | 17,34 | 17,85 | 2,94% | - |
| 19.01.2023 | 17,48 | 17,52 | 17,31 | 17,34 | -0,91% | - |
| 18.01.2023 | 17,45 | 17,65 | 17,40 | 17,50 | 0,40% | 3,00 |
| 17.01.2023 | 17,39 | 17,59 | 17,32 | 17,43 | 0,17% | - |
| 16.01.2023 | 17,40 | 17,49 | 17,35 | 17,40 | -0,06% | - |
| 13.01.2023 | 17,38 | 17,43 | 17,28 | 17,41 | 0,03% | - |
| 12.01.2023 | 17,15 | 17,44 | 17,15 | 17,40 | -0,46% | 46,00 |
| 11.01.2023 | 17,40 | 17,48 | 17,18 | 17,48 | 0,30% | 66,00 |
| 10.01.2023 | 17,07 | 17,43 | 17,05 | 17,43 | 2,05% | - |
| 09.01.2023 | 17,25 | 17,38 | 17,02 | 17,08 | -1,80% | 297,00 |
| 06.01.2023 | 17,35 | 17,41 | 17,22 | 17,39 | 0,49% | - |
| 05.01.2023 | 17,24 | 17,44 | 17,18 | 17,31 | 0,26% | 2,00 |
| 04.01.2023 | 16,95 | 17,34 | 16,89 | 17,26 | 2,05% | - |
| 03.01.2023 | 16,69 | 16,95 | 16,66 | 16,91 | 0,94% | 4,00 |
| 02.01.2023 | 16,58 | 16,78 | 16,58 | 16,76 | 0,10% | 2,00 |
| 30.12.2022 | 16,73 | 16,79 | 16,71 | 16,74 | -0,30% | 4,00 |
| 29.12.2022 | 16,64 | 16,83 | 16,61 | 16,79 | 0,92% | 4,00 |
| 28.12.2022 | 16,73 | 16,78 | 16,64 | 16,64 | -0,54% | 4,00 |
| 27.12.2022 | 16,86 | 16,88 | 16,69 | 16,73 | -0,54% | 50,00 |
| 23.12.2022 | 16,90 | 16,90 | 16,74 | 16,82 | -0,34% | - |
| 22.12.2022 | 17,08 | 17,09 | 16,76 | 16,87 | -0,85% | - |
| 21.12.2022 | 16,83 | 17,05 | 16,70 | 17,02 | 1,52% | - |
| 20.12.2022 | 16,62 | 16,81 | 16,57 | 16,76 | 0,25% | - |
| 19.12.2022 | 16,53 | 16,80 | 16,53 | 16,72 | 1,13% | 100,00 |
| 16.12.2022 | 16,68 | 16,68 | 16,38 | 16,53 | -0,23% | - |
| 15.12.2022 | 17,28 | 17,34 | 16,51 | 16,57 | -4,03% | 2,00 |
| 14.12.2022 | 17,42 | 17,46 | 17,24 | 17,27 | -0,73% | - |
| 13.12.2022 | 17,34 | 17,54 | 17,25 | 17,39 | 0,33% | 2,00 |
| 12.12.2022 | 17,20 | 17,37 | 17,14 | 17,34 | 0,78% | 11,00 |
| 09.12.2022 | 17,22 | 17,34 | 17,13 | 17,20 | -0,06% | - |
| 08.12.2022 | 17,15 | 17,29 | 17,10 | 17,21 | -0,86% | - |
| 07.12.2022 | 17,18 | 17,43 | 17,18 | 17,36 | 1,03% | - |
| 06.12.2022 | 17,17 | 17,40 | 17,11 | 17,18 | 0,01% | 456,00 |
| 05.12.2022 | 17,24 | 17,36 | 17,13 | 17,18 | -0,32% | 60,00 |
| 02.12.2022 | 17,13 | 17,34 | 17,12 | 17,24 | 0,48% | 29,00 |
| 01.12.2022 | 17,11 | 17,27 | 16,91 | 17,15 | 0,34% | 4,00 |
| 30.11.2022 | 17,04 | 17,12 | 16,88 | 17,10 | 0,54% | 2,00 |
| 29.11.2022 | 16,66 | 17,03 | 16,66 | 17,00 | 2,30% | 604,00 |
| 28.11.2022 | 16,94 | 16,94 | 16,61 | 16,62 | -2,11% | - |
| 25.11.2022 | 16,94 | 17,04 | 16,88 | 16,98 | 0,21% | 4,00 |
| 24.11.2022 | 16,96 | 17,03 | 16,88 | 16,94 | 0,00% | 8,00 |
| 23.11.2022 | 17,06 | 17,08 | 16,85 | 16,94 | -0,57% | 403,00 |
| 22.11.2022 | 17,09 | 17,19 | 16,98 | 17,04 | -0,39% | - |
| 21.11.2022 | 17,25 | 17,33 | 17,04 | 17,11 | -0,88% | 2,00 |
| 18.11.2022 | 17,06 | 17,32 | 17,05 | 17,26 | 1,25% | 14,00 |
| 17.11.2022 | 17,09 | 17,25 | 16,89 | 17,05 | -0,06% | - |
| 16.11.2022 | 16,98 | 17,17 | 16,98 | 17,06 | 0,69% | - |
| 15.11.2022 | 17,08 | 17,29 | 16,91 | 16,94 | -0,04% | - |
| 14.11.2022 | 16,93 | 17,10 | 16,85 | 16,95 | 0,19% | 2,00 |
| 11.11.2022 | 16,76 | 17,04 | 16,57 | 16,92 | 1,20% | 1.890,00 |
| 10.11.2022 | 16,41 | 16,74 | 16,34 | 16,72 | 1,94% | - |
| 09.11.2022 | 16,18 | 16,43 | 16,15 | 16,40 | 1,25% | 404,00 |
| 08.11.2022 | 16,06 | 16,31 | 15,91 | 16,20 | 1,19% | 652,00 |
| 07.11.2022 | 15,73 | 16,06 | 15,64 | 16,01 | 1,67% | - |
| 04.11.2022 | 15,53 | 15,78 | 15,28 | 15,74 | 2,27% | 2,00 |
| 03.11.2022 | 15,11 | 15,43 | 15,07 | 15,39 | 2,00% | 762,00 |
| 02.11.2022 | 15,40 | 15,50 | 15,09 | 15,09 | -1,92% | 30,00 |
| 01.11.2022 | 15,23 | 15,48 | 15,23 | 15,39 | 1,30% | - |
| 31.10.2022 | 15,12 | 15,26 | 15,03 | 15,19 | 0,28% | 13,00 |
| 28.10.2022 | 15,07 | 15,15 | 14,87 | 15,15 | 0,53% | 13,00 |
| 27.10.2022 | 14,90 | 15,12 | 14,77 | 15,07 | 1,48% | 500,00 |
| 26.10.2022 | 14,78 | 14,90 | 14,73 | 14,85 | 0,20% | 4,00 |
| 25.10.2022 | 14,80 | 14,97 | 14,55 | 14,82 | 0,14% | 6,00 |
| 24.10.2022 | 14,59 | 14,88 | 14,49 | 14,80 | 1,28% | - |
| 21.10.2022 | 14,55 | 14,64 | 14,34 | 14,61 | 0,19% | - |
| 20.10.2022 | 14,63 | 14,73 | 14,53 | 14,58 | -0,43% | 12,00 |
| 19.10.2022 | 14,52 | 14,70 | 14,46 | 14,64 | 0,93% | 7,00 |
| 18.10.2022 | 14,50 | 14,77 | 14,41 | 14,51 | 0,92% | 3,00 |
| 17.10.2022 | 14,22 | 14,52 | 14,17 | 14,38 | 1,93% | 3,00 |
| 14.10.2022 | 14,13 | 14,45 | 14,04 | 14,10 | 0,14% | 25,00 |
| 13.10.2022 | 13,82 | 14,12 | 13,70 | 14,08 | 1,88% | 290,00 |
| 12.10.2022 | 13,96 | 14,04 | 13,69 | 13,82 | -0,72% | 100,00 |
| 11.10.2022 | 14,00 | 14,05 | 13,73 | 13,92 | -0,80% | 773,00 |
| 10.10.2022 | 13,69 | 14,08 | 13,65 | 14,04 | 2,17% | - |
| 07.10.2022 | 13,88 | 13,99 | 13,67 | 13,74 | -0,99% | 274,00 |
| 06.10.2022 | 14,38 | 14,38 | 13,81 | 13,88 | -2,82% | 3,00 |
| 05.10.2022 | 14,47 | 14,49 | 14,13 | 14,28 | -1,28% | 25,00 |
| 04.10.2022 | 14,24 | 14,55 | 14,13 | 14,46 | 3,06% | 147,00 |
| 03.10.2022 | 13,91 | 14,08 | 13,69 | 14,03 | 1,32% | 42,00 |
| 30.09.2022 | 13,84 | 14,33 | 13,84 | 13,85 | -0,11% | 254,00 |
| 29.09.2022 | 14,16 | 14,19 | 13,71 | 13,87 | -2,55% | 247,00 |
| 28.09.2022 | 14,16 | 14,26 | 13,95 | 14,23 | 0,14% | 346,00 |
| 27.09.2022 | 14,59 | 14,77 | 14,12 | 14,21 | -2,42% | 61,00 |
| 26.09.2022 | 14,28 | 14,70 | 14,28 | 14,56 | 0,62% | - |
| 23.09.2022 | 14,88 | 14,92 | 14,35 | 14,47 | -2,79% | - |
| 22.09.2022 | 14,72 | 15,02 | 14,70 | 14,89 | 0,97% | - |
| 21.09.2022 | 14,89 | 15,03 | 14,69 | 14,74 | -1,11% | 26,00 |
| 20.09.2022 | 15,29 | 15,31 | 14,78 | 14,91 | -2,15% | 3,00 |
| 19.09.2022 | 15,12 | 15,24 | 14,84 | 15,24 | 0,58% | 100,00 |
| 16.09.2022 | 15,19 | 15,31 | 14,95 | 15,15 | -0,57% | 170,00 |
| 15.09.2022 | 15,32 | 15,40 | 15,16 | 15,24 | -0,60% | - |
| 14.09.2022 | 15,05 | 15,35 | 15,04 | 15,33 | 1,81% | 2,00 |
| 13.09.2022 | 15,46 | 15,54 | 15,04 | 15,06 | -2,59% | 216,00 |
| 12.09.2022 | 15,04 | 15,49 | 14,92 | 15,46 | 3,12% | 164,00 |