40,140€
-1,42%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,41 | 40,53 | 40,01 | 40,12 | -1,47% | - |
| 16.05.2024 | 40,68 | 40,72 | 40,68 | 40,72 | 1,04% | 26,00 |
| 15.05.2024 | 40,86 | 40,86 | 40,30 | 40,30 | -0,74% | 45,00 |
| 14.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,07% | 150,00 |
| 13.05.2024 | 40,04 | 40,59 | 39,78 | 40,57 | 3,07% | - |
| 10.05.2024 | 39,38 | 39,38 | 39,36 | 39,36 | 1,29% | 616,00 |
| 09.05.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 1,70% | 49,00 |
| 08.05.2024 | 37,64 | 38,22 | 37,62 | 38,21 | 1,51% | - |
| 07.05.2024 | 37,22 | 37,73 | 37,22 | 37,64 | 0,70% | - |
| 06.05.2024 | 37,14 | 37,38 | 37,14 | 37,38 | 1,14% | 53,00 |
| 03.05.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -0,22% | 48,00 |
| 02.05.2024 | 36,68 | 37,18 | 36,58 | 37,04 | 0,98% | - |
| 30.04.2024 | 36,57 | 36,95 | 36,56 | 36,68 | 0,22% | - |
| 29.04.2024 | 36,51 | 36,68 | 36,37 | 36,60 | 0,69% | - |
| 26.04.2024 | 36,34 | 36,47 | 36,08 | 36,35 | 0,61% | - |
| 25.04.2024 | 36,14 | 36,22 | 35,69 | 36,13 | -0,30% | - |
| 24.04.2024 | 36,43 | 36,45 | 36,05 | 36,24 | -0,19% | - |
| 23.04.2024 | 35,76 | 36,38 | 35,60 | 36,31 | 1,54% | - |
| 22.04.2024 | 35,52 | 35,95 | 35,50 | 35,76 | 1,39% | - |
| 19.04.2024 | 35,32 | 35,60 | 34,97 | 35,27 | -0,68% | - |
| 18.04.2024 | 35,00 | 35,75 | 34,91 | 35,51 | 2,07% | - |
| 17.04.2024 | 34,54 | 35,09 | 34,42 | 34,79 | 0,26% | - |
| 16.04.2024 | 35,04 | 35,20 | 34,53 | 34,70 | -1,39% | - |
| 15.04.2024 | 35,60 | 35,88 | 35,14 | 35,19 | -0,45% | - |
| 12.04.2024 | 35,98 | 36,08 | 35,30 | 35,35 | -1,67% | - |
| 11.04.2024 | 36,16 | 36,18 | 35,41 | 35,95 | -0,50% | - |
| 10.04.2024 | 36,27 | 36,35 | 35,68 | 36,13 | 0,03% | - |
| 09.04.2024 | 36,42 | 36,42 | 36,12 | 36,12 | -1,01% | 600,00 |
| 08.04.2024 | 36,43 | 36,63 | 36,33 | 36,49 | 0,80% | - |
| 05.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 1,00 |
| 04.04.2024 | 36,46 | 36,59 | 35,95 | 36,00 | -1,10% | - |
| 03.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,75% | 30,00 |
| 02.04.2024 | 36,83 | 36,92 | 35,95 | 36,13 | -2,01% | - |
| 28.03.2024 | 37,03 | 37,04 | 36,72 | 36,87 | -0,46% | - |
| 27.03.2024 | 36,98 | 37,18 | 36,93 | 37,04 | 0,28% | - |
| 26.03.2024 | 36,97 | 37,22 | 36,82 | 36,94 | 0,11% | - |
| 25.03.2024 | 36,73 | 37,00 | 36,65 | 36,90 | 0,45% | - |
| 22.03.2024 | 36,57 | 36,82 | 36,43 | 36,73 | 0,55% | - |
| 21.03.2024 | 36,53 | 36,53 | 36,53 | 36,53 | 0,25% | 480,00 |
| 20.03.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 0,97% | 83,00 |
| 19.03.2024 | 36,12 | 36,12 | 36,09 | 36,09 | -0,08% | 130,00 |
| 18.03.2024 | 36,21 | 36,32 | 35,96 | 36,12 | -0,18% | - |
| 15.03.2024 | 35,37 | 36,58 | 35,34 | 36,19 | 2,22% | - |
| 14.03.2024 | 35,45 | 35,63 | 35,24 | 35,40 | -1,34% | - |
| 13.03.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 0,22% | 500,00 |
| 12.03.2024 | 35,11 | 35,81 | 34,97 | 35,80 | 2,30% | - |
| 11.03.2024 | 34,85 | 35,06 | 34,73 | 35,00 | 0,40% | - |
| 08.03.2024 | 35,04 | 35,15 | 34,78 | 34,86 | -0,51% | - |
| 07.03.2024 | 34,80 | 35,23 | 34,66 | 35,04 | 0,40% | - |
| 06.03.2024 | 34,69 | 34,98 | 34,60 | 34,90 | 0,85% | - |
| 05.03.2024 | 34,31 | 34,84 | 34,31 | 34,60 | 0,42% | - |
| 04.03.2024 | 34,43 | 34,53 | 34,10 | 34,46 | 0,01% | - |
| 01.03.2024 | 34,39 | 34,57 | 34,10 | 34,45 | 0,44% | - |
| 29.02.2024 | 34,34 | 34,69 | 34,06 | 34,30 | 0,20% | - |
| 28.02.2024 | 34,23 | 34,23 | 34,23 | 34,23 | -0,95% | 45,00 |
| 27.02.2024 | 34,91 | 34,97 | 34,33 | 34,56 | -1,19% | - |
| 26.02.2024 | 35,27 | 35,53 | 34,93 | 34,98 | -1,02% | - |
| 23.02.2024 | 34,45 | 35,94 | 34,40 | 35,34 | 3,08% | - |
| 22.02.2024 | 33,90 | 34,28 | 33,90 | 34,28 | 1,81% | 120,00 |
| 21.02.2024 | 33,25 | 33,69 | 33,08 | 33,67 | 1,11% | - |
| 20.02.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -1,74% | 2,00 |
| 19.02.2024 | 33,70 | 33,89 | 33,70 | 33,89 | -0,88% | 152,00 |
| 16.02.2024 | 34,20 | 34,20 | 34,19 | 34,19 | 0,47% | 631,00 |
| 15.02.2024 | 33,81 | 34,06 | 33,69 | 34,03 | 0,77% | - |
| 14.02.2024 | 33,54 | 33,79 | 33,41 | 33,77 | 0,81% | - |
| 13.02.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -2,81% | 20,00 |
| 12.02.2024 | 34,59 | 34,59 | 34,47 | 34,47 | 0,26% | 75,00 |
| 09.02.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -1,33% | 150,00 |
| 08.02.2024 | 35,91 | 36,05 | 34,64 | 34,85 | -2,90% | - |
| 07.02.2024 | 35,87 | 35,92 | 35,43 | 35,89 | 0,00% | - |
| 06.02.2024 | 35,61 | 35,97 | 35,61 | 35,89 | 1,11% | - |
| 05.02.2024 | 35,49 | 35,49 | 35,49 | 35,49 | -0,34% | 101,00 |
| 02.02.2024 | 35,39 | 35,64 | 35,26 | 35,61 | 0,76% | - |
| 01.02.2024 | 35,21 | 35,51 | 35,10 | 35,34 | 0,13% | - |
| 31.01.2024 | 35,31 | 35,67 | 35,27 | 35,30 | -0,25% | - |
| 30.01.2024 | 34,96 | 35,45 | 34,91 | 35,39 | 1,14% | - |
| 29.01.2024 | 35,63 | 35,69 | 34,55 | 34,99 | -1,96% | - |
| 26.01.2024 | 35,52 | 35,77 | 35,47 | 35,69 | 0,07% | - |
| 25.01.2024 | 35,46 | 35,66 | 35,28 | 35,66 | 0,61% | - |
| 24.01.2024 | 35,49 | 35,64 | 35,15 | 35,45 | 0,78% | - |
| 23.01.2024 | 35,17 | 35,17 | 35,17 | 35,17 | 0,53% | 8,00 |
| 22.01.2024 | 35,01 | 35,27 | 34,83 | 34,99 | 0,00% | - |
| 19.01.2024 | 34,88 | 35,01 | 34,59 | 34,99 | 0,24% | - |
| 18.01.2024 | 34,87 | 34,93 | 34,46 | 34,90 | 0,24% | - |
| 17.01.2024 | 34,33 | 34,83 | 34,23 | 34,82 | 0,67% | - |
| 16.01.2024 | 34,57 | 34,69 | 33,95 | 34,59 | -0,43% | - |
| 15.01.2024 | 34,25 | 34,74 | 34,06 | 34,74 | 1,59% | - |
| 12.01.2024 | 33,81 | 34,32 | 33,70 | 34,19 | 1,24% | - |
| 11.01.2024 | 34,23 | 34,29 | 33,52 | 33,77 | -0,91% | - |
| 10.01.2024 | 33,74 | 34,16 | 33,72 | 34,08 | 0,74% | - |
| 09.01.2024 | 34,41 | 34,41 | 33,61 | 33,83 | -1,79% | - |
| 08.01.2024 | 33,74 | 34,47 | 33,74 | 34,45 | 1,88% | - |
| 05.01.2024 | 33,81 | 33,81 | 33,81 | 33,81 | 0,30% | 80,00 |
| 04.01.2024 | 33,49 | 33,90 | 33,43 | 33,71 | 0,72% | - |
| 03.01.2024 | 33,55 | 33,76 | 33,23 | 33,47 | -0,21% | - |
| 02.01.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -0,47% | 98,00 |
| 29.12.2023 | 33,79 | 33,81 | 33,70 | 33,70 | -0,09% | - |
| 28.12.2023 | 33,77 | 33,79 | 33,62 | 33,73 | 0,39% | - |
| 27.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,12% | 600,00 |
| 22.12.2023 | 33,47 | 33,62 | 33,41 | 33,56 | -0,12% | - |