23,610€
-0,21%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,66 | 23,68 | 23,49 | 23,62 | -0,19% | - |
27.03.2024 | 23,74 | 23,76 | 23,51 | 23,66 | -0,32% | 200,00 |
26.03.2024 | 23,47 | 23,75 | 23,43 | 23,74 | 1,15% | 53,00 |
25.03.2024 | 23,24 | 23,51 | 23,21 | 23,47 | 0,99% | - |
22.03.2024 | 23,16 | 23,26 | 23,07 | 23,24 | 0,35% | 200,00 |
21.03.2024 | 23,10 | 23,25 | 22,98 | 23,16 | 0,63% | 111,00 |
20.03.2024 | 22,92 | 23,05 | 22,81 | 23,01 | 0,39% | 120,00 |
19.03.2024 | 22,74 | 22,96 | 22,70 | 22,92 | 0,81% | 1.100,00 |
18.03.2024 | 22,94 | 22,97 | 22,67 | 22,74 | -0,83% | - |
15.03.2024 | 22,68 | 22,94 | 22,61 | 22,93 | 1,10% | 203,00 |
14.03.2024 | 22,63 | 22,76 | 22,52 | 22,68 | 0,20% | 106,00 |
13.03.2024 | 22,45 | 22,85 | 22,45 | 22,63 | 0,69% | 408,00 |
12.03.2024 | 22,39 | 23,20 | 22,36 | 22,48 | 0,40% | 400,00 |
11.03.2024 | 22,16 | 22,41 | 22,10 | 22,39 | 0,95% | 250,00 |
08.03.2024 | 22,13 | 22,26 | 22,09 | 22,18 | 0,23% | - |
07.03.2024 | 22,20 | 22,26 | 22,04 | 22,13 | -0,36% | 1.253,00 |
06.03.2024 | 22,09 | 22,27 | 22,02 | 22,21 | 0,50% | - |
05.03.2024 | 21,95 | 22,17 | 21,90 | 22,10 | 0,59% | 100,00 |
04.03.2024 | 21,98 | 22,09 | 21,81 | 21,97 | 0,00% | - |
01.03.2024 | 21,99 | 22,09 | 21,91 | 21,97 | -0,11% | 100,00 |
29.02.2024 | 21,89 | 22,02 | 21,87 | 21,99 | 0,50% | 553,00 |
28.02.2024 | 21,97 | 21,98 | 21,80 | 21,88 | -0,43% | - |
27.02.2024 | 22,17 | 22,17 | 21,81 | 21,98 | -0,88% | 957,00 |
26.02.2024 | 22,18 | 22,35 | 22,10 | 22,17 | 0,02% | - |
23.02.2024 | 21,48 | 22,28 | 21,44 | 22,17 | 3,21% | 4,00 |
22.02.2024 | 21,12 | 21,52 | 21,12 | 21,48 | 1,66% | 352,00 |
21.02.2024 | 20,99 | 21,21 | 20,95 | 21,13 | 0,64% | - |
20.02.2024 | 20,84 | 21,01 | 20,76 | 20,99 | 0,74% | - |
19.02.2024 | 20,83 | 20,95 | 20,69 | 20,84 | 0,02% | 2,00 |
16.02.2024 | 20,72 | 20,96 | 20,72 | 20,83 | 0,48% | 907,00 |
15.02.2024 | 20,64 | 20,75 | 20,59 | 20,73 | 0,39% | - |
14.02.2024 | 20,55 | 20,65 | 20,48 | 20,65 | 0,51% | 4,00 |
13.02.2024 | 20,62 | 20,65 | 20,43 | 20,55 | -0,32% | - |
12.02.2024 | 20,43 | 20,63 | 20,36 | 20,61 | 0,88% | 18,00 |
09.02.2024 | 20,57 | 20,67 | 20,30 | 20,43 | -0,66% | 70,00 |
08.02.2024 | 20,56 | 20,84 | 20,52 | 20,57 | 0,05% | 7,00 |
07.02.2024 | 20,62 | 20,66 | 20,46 | 20,56 | -0,32% | 10,00 |
06.02.2024 | 20,65 | 20,79 | 20,55 | 20,62 | -0,07% | 90,00 |
05.02.2024 | 20,67 | 20,72 | 20,46 | 20,64 | -0,05% | 900,00 |
02.02.2024 | 20,55 | 20,71 | 20,48 | 20,65 | 0,27% | - |
01.02.2024 | 20,66 | 20,72 | 20,39 | 20,59 | -0,31% | - |
31.01.2024 | 20,59 | 20,80 | 20,55 | 20,66 | 0,39% | 100,00 |
30.01.2024 | 20,57 | 20,69 | 20,33 | 20,58 | 0,05% | 23,00 |
29.01.2024 | 20,40 | 20,71 | 20,39 | 20,57 | 0,71% | - |
26.01.2024 | 20,39 | 20,52 | 20,29 | 20,42 | 0,17% | - |
25.01.2024 | 20,37 | 20,44 | 20,25 | 20,39 | -0,02% | - |
24.01.2024 | 20,45 | 20,59 | 20,33 | 20,39 | -0,32% | 75,00 |
23.01.2024 | 20,48 | 20,64 | 20,29 | 20,46 | -0,10% | - |
22.01.2024 | 20,45 | 20,60 | 20,30 | 20,48 | 0,29% | - |
19.01.2024 | 20,47 | 20,59 | 20,32 | 20,42 | -0,29% | - |
18.01.2024 | 20,08 | 20,57 | 20,05 | 20,48 | 1,99% | 702,00 |
17.01.2024 | 20,00 | 20,16 | 19,77 | 20,08 | 0,29% | 100,00 |
16.01.2024 | 19,88 | 20,06 | 19,77 | 20,02 | 0,41% | 171,00 |
15.01.2024 | 19,74 | 19,95 | 19,72 | 19,94 | 1,04% | - |
12.01.2024 | 19,82 | 19,90 | 19,68 | 19,73 | -0,38% | - |
11.01.2024 | 19,75 | 19,91 | 19,66 | 19,81 | 0,19% | 20,00 |
10.01.2024 | 19,64 | 19,80 | 19,61 | 19,77 | 0,59% | - |
09.01.2024 | 19,84 | 19,96 | 19,59 | 19,65 | -0,99% | - |
08.01.2024 | 19,67 | 19,87 | 19,58 | 19,85 | 0,90% | - |
05.01.2024 | 19,70 | 19,82 | 19,56 | 19,67 | -0,11% | - |
04.01.2024 | 19,30 | 19,76 | 19,28 | 19,70 | 1,99% | - |
03.01.2024 | 19,34 | 19,55 | 19,24 | 19,31 | -0,30% | - |
02.01.2024 | 19,16 | 19,53 | 19,04 | 19,37 | 1,15% | 52,00 |
29.12.2023 | 19,07 | 19,22 | 19,07 | 19,15 | 0,34% | - |
28.12.2023 | 19,25 | 19,30 | 19,08 | 19,08 | -0,75% | - |
27.12.2023 | 19,17 | 19,26 | 19,08 | 19,23 | 0,50% | - |
22.12.2023 | 19,10 | 19,23 | 19,04 | 19,13 | 0,10% | - |
21.12.2023 | 19,02 | 19,23 | 19,02 | 19,11 | 0,41% | - |
20.12.2023 | 19,22 | 19,28 | 19,04 | 19,04 | -0,91% | - |
19.12.2023 | 19,11 | 19,23 | 19,04 | 19,21 | 0,60% | - |
18.12.2023 | 19,06 | 19,22 | 19,05 | 19,10 | 0,20% | - |
15.12.2023 | 19,07 | 19,19 | 19,01 | 19,06 | 0,07% | - |
14.12.2023 | 19,35 | 19,42 | 18,99 | 19,05 | -1,58% | - |
13.12.2023 | 19,29 | 19,36 | 19,12 | 19,35 | 0,29% | - |
12.12.2023 | 19,19 | 19,36 | 19,08 | 19,30 | 0,63% | - |
11.12.2023 | 19,15 | 19,26 | 18,91 | 19,18 | 0,18% | 175,00 |
08.12.2023 | 19,12 | 19,18 | 18,98 | 19,14 | 0,16% | 10,00 |
07.12.2023 | 19,00 | 19,14 | 18,97 | 19,11 | 0,45% | 128,00 |
06.12.2023 | 18,97 | 19,21 | 18,97 | 19,03 | 0,29% | - |
05.12.2023 | 18,94 | 18,98 | 18,75 | 18,97 | 0,22% | 11,00 |
04.12.2023 | 18,98 | 18,98 | 18,82 | 18,93 | -0,34% | - |
01.12.2023 | 18,99 | 19,08 | 18,91 | 18,99 | 0,18% | - |
30.11.2023 | 19,02 | 19,06 | 18,88 | 18,96 | -0,25% | - |
29.11.2023 | 18,92 | 19,03 | 18,80 | 19,01 | 0,44% | - |
28.11.2023 | 18,99 | 19,03 | 18,82 | 18,92 | -0,36% | - |
27.11.2023 | 19,06 | 19,09 | 18,88 | 18,99 | -0,35% | - |
24.11.2023 | 18,89 | 19,10 | 18,86 | 19,06 | 0,89% | 30,00 |
23.11.2023 | 18,89 | 18,95 | 18,75 | 18,89 | 0,04% | - |
22.11.2023 | 19,05 | 19,16 | 18,84 | 18,88 | -0,85% | 250,00 |
21.11.2023 | 19,22 | 19,23 | 18,96 | 19,05 | -0,91% | - |
20.11.2023 | 19,33 | 19,49 | 19,12 | 19,22 | -0,61% | - |
17.11.2023 | 19,64 | 19,65 | 18,80 | 19,34 | -1,52% | - |
16.11.2023 | 19,67 | 19,77 | 19,44 | 19,64 | -0,10% | - |
15.11.2023 | 19,62 | 19,73 | 19,52 | 19,66 | 0,19% | - |
14.11.2023 | 19,40 | 19,66 | 19,36 | 19,62 | 1,08% | - |
13.11.2023 | 19,17 | 19,45 | 19,15 | 19,41 | 1,05% | - |
10.11.2023 | 18,87 | 19,28 | 18,83 | 19,21 | 1,71% | - |
09.11.2023 | 18,87 | 18,98 | 18,77 | 18,88 | 0,15% | - |
08.11.2023 | 18,74 | 18,92 | 18,65 | 18,86 | 0,47% | - |
07.11.2023 | 18,83 | 18,93 | 18,76 | 18,77 | -0,54% | - |