36,340€
1,65%
Echtzeit-Aktienkurs BANCA GENERALI B EO 1
Bid:
Ask:
Aktienkurse zur BANCA GENERALI B EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 35,75 | 36,36 | 35,58 | 36,34 | 1,65% | 2,00 |
| 22.04.2024 | 35,44 | 35,95 | 35,44 | 35,75 | 1,36% | - |
| 19.04.2024 | 35,49 | 35,55 | 34,98 | 35,27 | -0,62% | - |
| 18.04.2024 | 34,79 | 35,72 | 34,79 | 35,49 | 2,01% | - |
| 17.04.2024 | 34,70 | 35,09 | 34,41 | 34,79 | 0,26% | - |
| 16.04.2024 | 35,17 | 35,20 | 34,54 | 34,70 | -1,22% | 200,00 |
| 15.04.2024 | 35,38 | 35,88 | 35,13 | 35,13 | -0,59% | - |
| 12.04.2024 | 35,92 | 36,08 | 35,30 | 35,34 | -1,61% | - |
| 11.04.2024 | 36,13 | 36,17 | 35,41 | 35,92 | -0,47% | - |
| 10.04.2024 | 36,20 | 36,40 | 35,68 | 36,09 | -0,41% | - |
| 09.04.2024 | 36,49 | 36,61 | 36,14 | 36,24 | -0,69% | - |
| 08.04.2024 | 36,40 | 36,63 | 36,33 | 36,49 | 0,25% | - |
| 05.04.2024 | 35,96 | 36,48 | 35,70 | 36,40 | 1,22% | - |
| 04.04.2024 | 36,43 | 36,59 | 35,93 | 35,96 | -1,29% | - |
| 03.04.2024 | 36,02 | 36,60 | 35,95 | 36,43 | 0,86% | - |
| 02.04.2024 | 36,87 | 36,92 | 35,95 | 36,12 | -2,02% | - |
| 28.03.2024 | 37,06 | 37,06 | 36,72 | 36,87 | -0,53% | - |
| 27.03.2024 | 36,93 | 37,18 | 36,93 | 37,06 | 0,35% | - |
| 26.03.2024 | 36,89 | 37,22 | 36,82 | 36,93 | 0,12% | - |
| 25.03.2024 | 36,73 | 37,00 | 36,65 | 36,89 | 0,44% | - |
| 22.03.2024 | 36,65 | 36,81 | 36,43 | 36,73 | 0,20% | - |
| 21.03.2024 | 36,93 | 36,96 | 36,42 | 36,65 | -0,39% | - |
| 20.03.2024 | 36,34 | 36,80 | 36,27 | 36,80 | 1,27% | - |
| 19.03.2024 | 36,16 | 36,48 | 35,97 | 36,34 | 0,50% | - |
| 18.03.2024 | 36,26 | 36,32 | 35,96 | 36,16 | -0,17% | - |
| 15.03.2024 | 35,39 | 36,58 | 35,32 | 36,22 | 2,35% | 200,00 |
| 14.03.2024 | 35,42 | 35,63 | 35,25 | 35,39 | -0,10% | - |
| 13.03.2024 | 35,74 | 36,02 | 35,37 | 35,42 | -1,01% | - |
| 12.03.2024 | 34,99 | 35,83 | 34,99 | 35,78 | 2,27% | - |
| 11.03.2024 | 34,81 | 35,06 | 34,72 | 34,99 | 0,39% | - |
| 08.03.2024 | 35,04 | 35,17 | 34,78 | 34,85 | -0,53% | - |
| 07.03.2024 | 34,88 | 35,23 | 34,66 | 35,04 | 0,34% | - |
| 06.03.2024 | 34,60 | 34,97 | 34,60 | 34,92 | 0,81% | - |
| 05.03.2024 | 34,36 | 34,84 | 34,31 | 34,64 | 0,58% | - |
| 04.03.2024 | 34,46 | 34,54 | 34,10 | 34,44 | 0,06% | - |
| 01.03.2024 | 34,27 | 34,57 | 34,10 | 34,42 | 0,42% | - |
| 29.02.2024 | 34,30 | 34,70 | 34,06 | 34,27 | 0,03% | 2,00 |
| 28.02.2024 | 34,59 | 34,59 | 34,18 | 34,26 | -1,05% | - |
| 27.02.2024 | 34,98 | 35,00 | 34,33 | 34,63 | -1,00% | - |
| 26.02.2024 | 35,36 | 35,61 | 34,94 | 34,98 | -0,95% | - |
| 23.02.2024 | 34,51 | 35,94 | 34,41 | 35,31 | 2,33% | - |
| 22.02.2024 | 33,67 | 34,59 | 33,67 | 34,51 | 2,37% | - |
| 21.02.2024 | 33,19 | 33,75 | 33,08 | 33,71 | 1,57% | - |
| 20.02.2024 | 33,75 | 33,75 | 33,09 | 33,19 | -1,66% | 3,00 |
| 19.02.2024 | 33,56 | 34,25 | 33,55 | 33,75 | -1,34% | - |
| 16.02.2024 | 34,07 | 34,38 | 33,90 | 34,21 | 0,28% | - |
| 15.02.2024 | 33,86 | 34,17 | 33,69 | 34,11 | 0,74% | - |
| 14.02.2024 | 33,51 | 33,86 | 33,41 | 33,86 | 1,06% | - |
| 13.02.2024 | 34,50 | 34,52 | 33,40 | 33,51 | -2,76% | - |
| 12.02.2024 | 34,63 | 34,77 | 34,37 | 34,46 | -0,51% | - |
| 09.02.2024 | 34,88 | 34,94 | 34,06 | 34,63 | -0,70% | - |
| 08.02.2024 | 35,88 | 36,05 | 34,64 | 34,88 | -2,79% | - |
| 07.02.2024 | 35,90 | 35,95 | 35,43 | 35,88 | -0,07% | 2,00 |
| 06.02.2024 | 35,65 | 35,97 | 35,56 | 35,90 | 0,84% | - |
| 05.02.2024 | 35,59 | 35,65 | 35,26 | 35,60 | 0,28% | - |
| 02.02.2024 | 35,35 | 35,63 | 35,27 | 35,50 | -0,06% | - |
| 01.02.2024 | 35,30 | 35,52 | 35,10 | 35,52 | 0,64% | - |
| 31.01.2024 | 35,41 | 35,67 | 35,26 | 35,30 | -0,18% | - |
| 30.01.2024 | 35,01 | 35,44 | 34,92 | 35,36 | 1,01% | - |
| 29.01.2024 | 35,60 | 35,69 | 34,55 | 35,01 | -1,91% | - |
| 26.01.2024 | 35,66 | 35,77 | 35,45 | 35,69 | 0,08% | - |
| 25.01.2024 | 35,40 | 35,67 | 35,28 | 35,66 | 0,61% | - |
| 24.01.2024 | 35,31 | 35,63 | 35,15 | 35,44 | 0,25% | - |
| 23.01.2024 | 34,98 | 35,35 | 34,89 | 35,35 | 1,06% | - |
| 22.01.2024 | 35,15 | 35,27 | 34,83 | 34,98 | -0,13% | - |
| 19.01.2024 | 34,90 | 35,03 | 34,59 | 35,03 | 0,23% | - |
| 18.01.2024 | 34,80 | 34,95 | 34,46 | 34,95 | 0,42% | - |
| 17.01.2024 | 34,55 | 34,80 | 34,22 | 34,80 | 0,62% | - |
| 16.01.2024 | 34,45 | 34,68 | 33,95 | 34,59 | -0,20% | - |
| 15.01.2024 | 34,14 | 34,71 | 34,06 | 34,66 | 1,64% | - |
| 12.01.2024 | 33,74 | 34,32 | 33,70 | 34,10 | 1,19% | - |
| 11.01.2024 | 34,04 | 34,30 | 33,54 | 33,70 | -1,01% | - |
| 10.01.2024 | 33,79 | 34,16 | 33,67 | 34,04 | 0,74% | - |
| 09.01.2024 | 34,33 | 34,40 | 33,61 | 33,79 | -1,67% | - |
| 08.01.2024 | 33,77 | 34,45 | 33,69 | 34,37 | 1,76% | - |
| 05.01.2024 | 33,64 | 33,90 | 33,48 | 33,77 | 0,40% | - |
| 04.01.2024 | 33,46 | 33,90 | 33,42 | 33,64 | 0,54% | - |
| 03.01.2024 | 33,49 | 33,76 | 33,23 | 33,46 | -0,22% | - |
| 02.01.2024 | 33,70 | 33,93 | 33,39 | 33,53 | -0,49% | - |
| 29.12.2023 | 33,68 | 33,80 | 33,66 | 33,70 | 0,06% | - |
| 28.12.2023 | 33,72 | 33,78 | 33,61 | 33,68 | 0,10% | - |
| 27.12.2023 | 33,66 | 33,74 | 33,43 | 33,64 | 0,42% | - |
| 22.12.2023 | 33,57 | 33,62 | 33,41 | 33,50 | -0,19% | - |
| 21.12.2023 | 33,29 | 33,61 | 33,22 | 33,57 | 0,84% | - |
| 20.12.2023 | 33,79 | 33,81 | 33,29 | 33,29 | -1,36% | 50,00 |
| 19.12.2023 | 33,92 | 33,96 | 33,60 | 33,75 | -0,40% | - |
| 18.12.2023 | 33,84 | 34,08 | 33,69 | 33,88 | 0,13% | - |
| 15.12.2023 | 34,00 | 34,45 | 33,76 | 33,84 | -0,13% | - |
| 14.12.2023 | 33,81 | 34,04 | 33,70 | 33,88 | 0,22% | - |
| 13.12.2023 | 33,79 | 33,85 | 33,49 | 33,81 | -0,07% | - |
| 12.12.2023 | 33,67 | 33,85 | 33,42 | 33,83 | 0,61% | 2,00 |
| 11.12.2023 | 33,30 | 33,70 | 33,22 | 33,63 | 1,11% | - |
| 08.12.2023 | 33,07 | 33,32 | 32,88 | 33,26 | 0,70% | - |
| 07.12.2023 | 32,89 | 33,09 | 32,69 | 33,03 | 0,30% | - |
| 06.12.2023 | 32,62 | 33,09 | 32,61 | 32,93 | 0,94% | - |
| 05.12.2023 | 32,54 | 32,64 | 32,39 | 32,62 | 0,38% | - |
| 04.12.2023 | 32,84 | 32,88 | 32,42 | 32,50 | -1,29% | - |
| 01.12.2023 | 32,91 | 32,92 | 32,63 | 32,92 | 0,41% | - |
| 30.11.2023 | 32,64 | 32,84 | 32,48 | 32,79 | 0,71% | - |
| 29.11.2023 | 32,42 | 32,58 | 32,34 | 32,56 | 0,42% | - |