22,615€
0,11%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,31 | 22,71 | 22,24 | 22,62 | 0,13% | 1.061,00 |
| 18.04.2024 | 22,54 | 22,59 | 22,48 | 22,59 | 0,62% | 2.284,00 |
| 17.04.2024 | 22,45 | 22,59 | 22,44 | 22,45 | 0,90% | 1.326,00 |
| 16.04.2024 | 22,28 | 22,46 | 22,09 | 22,25 | -1,29% | 5.296,00 |
| 15.04.2024 | 22,76 | 22,78 | 22,54 | 22,54 | -0,66% | 4.336,00 |
| 12.04.2024 | 22,81 | 22,83 | 22,55 | 22,69 | -0,26% | 1.833,00 |
| 11.04.2024 | 22,63 | 22,75 | 22,49 | 22,75 | -0,44% | 1.741,00 |
| 10.04.2024 | 22,79 | 22,89 | 22,65 | 22,85 | 0,66% | 2.051,00 |
| 09.04.2024 | 23,01 | 23,01 | 22,70 | 22,70 | -2,07% | 4.537,00 |
| 08.04.2024 | 22,85 | 23,31 | 22,85 | 23,18 | 1,53% | 3.011,00 |
| 05.04.2024 | 22,99 | 22,99 | 22,70 | 22,83 | -0,22% | 3.619,00 |
| 04.04.2024 | 23,43 | 23,43 | 22,88 | 22,88 | -2,60% | 7.470,00 |
| 03.04.2024 | 23,34 | 23,53 | 23,34 | 23,49 | 0,99% | 2.992,00 |
| 02.04.2024 | 23,53 | 23,58 | 23,26 | 23,26 | -0,94% | 9.916,00 |
| 28.03.2024 | 23,57 | 23,62 | 23,47 | 23,48 | -0,93% | 5.335,00 |
| 27.03.2024 | 23,67 | 23,70 | 23,53 | 23,70 | -0,04% | 1.787,00 |
| 26.03.2024 | 23,63 | 23,71 | 23,43 | 23,71 | 0,81% | 1.944,00 |
| 25.03.2024 | 23,25 | 23,52 | 23,22 | 23,52 | 1,25% | 3.025,00 |
| 22.03.2024 | 23,15 | 23,24 | 23,02 | 23,23 | 0,17% | 3.615,00 |
| 21.03.2024 | 23,10 | 23,23 | 22,92 | 23,19 | 0,56% | 5.828,00 |
| 20.03.2024 | 22,93 | 23,06 | 22,90 | 23,06 | 0,52% | 3.949,00 |
| 19.03.2024 | 22,60 | 22,95 | 22,60 | 22,94 | 1,19% | 3.741,00 |
| 18.03.2024 | 22,94 | 22,94 | 22,67 | 22,67 | -0,74% | 1.998,00 |
| 15.03.2024 | 22,60 | 23,01 | 22,60 | 22,84 | 1,51% | 3.540,00 |
| 14.03.2024 | 22,63 | 22,71 | 22,50 | 22,50 | -0,66% | 6.906,00 |
| 13.03.2024 | 22,54 | 23,05 | 22,41 | 22,65 | 0,76% | 16.743,00 |
| 12.03.2024 | 23,61 | 23,61 | 22,36 | 22,48 | 0,22% | 8.907,00 |
| 11.03.2024 | 22,17 | 22,43 | 22,11 | 22,43 | 0,76% | 28.031,00 |
| 08.03.2024 | 22,16 | 22,26 | 22,12 | 22,26 | 0,50% | 3.580,00 |
| 07.03.2024 | 22,17 | 22,23 | 22,10 | 22,15 | -0,32% | 2.321,00 |
| 06.03.2024 | 22,12 | 22,26 | 22,10 | 22,22 | 0,36% | 3.805,00 |
| 05.03.2024 | 22,10 | 22,14 | 22,10 | 22,14 | 0,41% | 303,00 |
| 04.03.2024 | 21,94 | 22,05 | 21,86 | 22,05 | 0,55% | 3.226,00 |
| 01.03.2024 | 21,94 | 22,04 | 21,93 | 21,93 | -0,45% | 261,00 |
| 29.02.2024 | 21,90 | 22,03 | 21,86 | 22,03 | 0,96% | 2.729,00 |
| 28.02.2024 | 21,98 | 21,98 | 21,82 | 21,82 | -0,23% | 3.613,00 |
| 27.02.2024 | 22,09 | 22,09 | 21,81 | 21,87 | -1,00% | 2.959,00 |
| 26.02.2024 | 22,10 | 22,30 | 22,09 | 22,09 | -0,27% | 3.647,00 |
| 23.02.2024 | 21,69 | 22,26 | 21,69 | 22,15 | 2,83% | 3.953,00 |
| 22.02.2024 | 21,37 | 21,54 | 21,32 | 21,54 | 2,67% | 16.068,00 |
| 21.02.2024 | 21,00 | 21,16 | 20,95 | 20,98 | 0,00% | 4.177,00 |
| 20.02.2024 | 20,77 | 20,98 | 20,77 | 20,98 | 0,62% | 3.479,00 |
| 19.02.2024 | 20,86 | 20,91 | 20,71 | 20,85 | -0,05% | 5.840,00 |
| 16.02.2024 | 20,74 | 20,90 | 20,73 | 20,86 | 0,87% | 1.515,00 |
| 15.02.2024 | 20,60 | 20,69 | 20,60 | 20,68 | 0,49% | 2.343,00 |
| 14.02.2024 | 20,58 | 20,58 | 20,48 | 20,58 | 0,39% | 1.383,00 |
| 13.02.2024 | 20,60 | 20,60 | 20,38 | 20,50 | -0,73% | 1.663,00 |
| 12.02.2024 | 20,44 | 20,65 | 20,41 | 20,65 | 1,03% | 4.345,00 |
| 09.02.2024 | 20,61 | 20,61 | 20,38 | 20,44 | -0,87% | 4.359,00 |
| 08.02.2024 | 20,65 | 20,80 | 20,56 | 20,62 | -0,05% | 2.533,00 |
| 07.02.2024 | 20,68 | 20,68 | 20,48 | 20,63 | 0,29% | 1.591,00 |
| 06.02.2024 | 20,59 | 20,70 | 20,56 | 20,57 | -0,39% | 792,00 |
| 05.02.2024 | 20,67 | 20,67 | 20,51 | 20,65 | 0,15% | 3.741,00 |
| 02.02.2024 | 20,55 | 20,62 | 20,55 | 20,62 | 0,10% | 305,00 |
| 01.02.2024 | 20,60 | 20,66 | 20,41 | 20,60 | -0,29% | 2.470,00 |
| 31.01.2024 | 20,53 | 20,75 | 20,53 | 20,66 | 0,29% | 2.743,00 |
| 30.01.2024 | 20,41 | 20,61 | 20,35 | 20,60 | 0,24% | 3.466,00 |
| 29.01.2024 | 20,70 | 20,70 | 20,47 | 20,55 | 0,64% | 3.404,00 |
| 26.01.2024 | 20,45 | 20,49 | 20,42 | 20,42 | 0,29% | 2.045,00 |
| 25.01.2024 | 20,35 | 20,37 | 20,35 | 20,36 | -0,15% | 476,00 |
| 24.01.2024 | 20,58 | 20,58 | 20,39 | 20,39 | -0,10% | 1.196,00 |
| 23.01.2024 | 20,60 | 20,62 | 20,29 | 20,41 | -0,29% | 4.177,00 |
| 22.01.2024 | 20,52 | 20,70 | 20,37 | 20,47 | 0,39% | 7.556,00 |
| 19.01.2024 | 20,45 | 20,61 | 20,39 | 20,39 | -0,49% | 4.557,00 |
| 18.01.2024 | 20,08 | 20,52 | 20,07 | 20,49 | 2,04% | 11.477,00 |
| 17.01.2024 | 19,91 | 20,13 | 19,89 | 20,08 | 0,48% | 1.119,00 |
| 16.01.2024 | 19,81 | 20,07 | 19,81 | 19,99 | -0,32% | 2.321,00 |
| 15.01.2024 | 19,81 | 20,05 | 19,76 | 20,05 | 1,52% | 4.174,00 |
| 12.01.2024 | 19,92 | 19,92 | 19,70 | 19,75 | -0,60% | 1.606,00 |
| 11.01.2024 | 19,85 | 19,87 | 19,67 | 19,87 | 0,35% | 5.039,00 |
| 10.01.2024 | 19,75 | 19,80 | 19,70 | 19,80 | 0,94% | 1.494,00 |
| 09.01.2024 | 19,90 | 19,90 | 19,62 | 19,62 | -0,81% | 1.852,00 |
| 08.01.2024 | 19,71 | 19,84 | 19,70 | 19,78 | 0,71% | 480,00 |
| 05.01.2024 | 19,80 | 19,80 | 19,60 | 19,64 | -0,53% | 719,00 |
| 04.01.2024 | 19,42 | 19,74 | 19,42 | 19,74 | 2,09% | 2.414,00 |
| 03.01.2024 | 19,44 | 19,45 | 19,28 | 19,34 | -0,46% | 1.790,00 |
| 02.01.2024 | 19,33 | 19,52 | 18,91 | 19,43 | 1,41% | 3.973,00 |
| 29.12.2023 | 19,18 | 19,19 | 19,15 | 19,16 | 0,05% | 703,00 |
| 28.12.2023 | 19,18 | 19,18 | 19,15 | 19,15 | -0,29% | 593,00 |
| 27.12.2023 | 19,19 | 19,25 | 19,19 | 19,20 | 0,16% | 1.308,00 |
| 22.12.2023 | 19,02 | 19,22 | 19,02 | 19,17 | 0,82% | 5.255,00 |
| 21.12.2023 | 19,18 | 19,21 | 19,02 | 19,02 | -0,60% | 2.090,00 |
| 20.12.2023 | 19,17 | 19,17 | 19,12 | 19,13 | -0,36% | 1.135,00 |
| 19.12.2023 | 19,10 | 19,20 | 19,10 | 19,20 | 0,21% | 612,00 |
| 18.12.2023 | 19,15 | 19,21 | 19,06 | 19,16 | 0,84% | 4.037,00 |
| 15.12.2023 | 19,10 | 19,17 | 19,00 | 19,00 | 0,13% | 1.611,00 |
| 14.12.2023 | 19,45 | 19,45 | 18,98 | 18,98 | -0,97% | 2.643,00 |
| 13.12.2023 | 19,19 | 19,22 | 19,13 | 19,16 | -1,26% | 2.323,00 |
| 12.12.2023 | 19,20 | 19,65 | 19,13 | 19,41 | 0,81% | 7.706,00 |
| 11.12.2023 | 19,05 | 19,25 | 18,91 | 19,25 | 0,13% | 12.349,00 |
| 08.12.2023 | 19,00 | 19,23 | 18,99 | 19,23 | 0,81% | 3.159,00 |
| 07.12.2023 | 18,94 | 19,09 | 18,94 | 19,07 | -0,24% | 2.068,00 |
| 06.12.2023 | 19,07 | 19,19 | 19,03 | 19,12 | 0,87% | 1.975,00 |
| 05.12.2023 | 18,83 | 18,95 | 18,76 | 18,95 | 0,29% | 3.541,00 |
| 04.12.2023 | 18,92 | 18,99 | 18,86 | 18,90 | -0,42% | 5.490,00 |
| 01.12.2023 | 18,93 | 19,01 | 18,93 | 18,98 | 0,29% | 3.759,00 |
| 30.11.2023 | 18,95 | 18,98 | 18,92 | 18,92 | -0,68% | 2.669,00 |
| 29.11.2023 | 18,98 | 19,05 | 18,92 | 19,05 | 0,79% | 1.032,00 |
| 28.11.2023 | 18,97 | 18,97 | 18,89 | 18,90 | -0,55% | 2.176,00 |
| 27.11.2023 | 19,07 | 19,10 | 18,98 | 19,01 | -0,16% | 2.012,00 |