23,500€
-0,76%
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 | 23,52 | 23,52 | 23,45 | 23,45 | -0,97% | 151,00 |
27.03.2024 | 23,66 | 23,68 | 23,64 | 23,68 | 0,55% | 235,00 |
26.03.2024 | 23,47 | 23,57 | 23,47 | 23,55 | 0,38% | 740,00 |
25.03.2024 | 23,37 | 23,46 | 23,37 | 23,46 | 1,12% | 3.406,00 |
22.03.2024 | 23,15 | 23,20 | 23,15 | 23,20 | 0,13% | 40,00 |
21.03.2024 | 23,15 | 23,17 | 23,04 | 23,17 | 0,83% | 1.453,00 |
20.03.2024 | 22,86 | 22,98 | 22,86 | 22,98 | 0,09% | 1,00 |
19.03.2024 | 22,67 | 22,96 | 22,67 | 22,96 | 0,92% | 632,00 |
18.03.2024 | 22,74 | 22,82 | 22,70 | 22,75 | 0,09% | 2.599,00 |
15.03.2024 | 22,68 | 22,84 | 22,57 | 22,73 | 0,31% | 2.484,00 |
14.03.2024 | 22,56 | 22,66 | 22,56 | 22,66 | 0,04% | 385,00 |
13.03.2024 | 22,47 | 22,75 | 22,47 | 22,65 | 1,07% | 2.064,00 |
12.03.2024 | 22,55 | 22,63 | 22,41 | 22,41 | 0,49% | 928,00 |
11.03.2024 | 22,15 | 22,30 | 22,15 | 22,30 | 0,31% | 175,00 |
08.03.2024 | 22,13 | 22,23 | 22,10 | 22,23 | 0,72% | 743,00 |
07.03.2024 | 22,16 | 22,16 | 22,07 | 22,07 | -0,45% | 340,00 |
06.03.2024 | 22,11 | 22,22 | 22,04 | 22,17 | 0,09% | 295,00 |
05.03.2024 | 22,04 | 22,15 | 22,04 | 22,15 | 0,73% | 1.470,00 |
04.03.2024 | 21,86 | 22,05 | 21,84 | 21,99 | 0,18% | 2.764,00 |
01.03.2024 | 21,97 | 21,98 | 21,95 | 21,95 | 0,09% | 278,00 |
29.02.2024 | 21,90 | 21,93 | 21,90 | 21,93 | 0,18% | 400,00 |
28.02.2024 | 21,89 | 21,90 | 21,89 | 21,89 | -0,14% | 308,00 |
27.02.2024 | 21,86 | 21,92 | 21,80 | 21,92 | -0,99% | 1.264,00 |
26.02.2024 | 22,28 | 22,28 | 22,14 | 22,14 | 0,05% | 486,00 |
23.02.2024 | 21,64 | 22,22 | 21,64 | 22,13 | 3,22% | 5.434,00 |
22.02.2024 | 21,39 | 21,47 | 21,36 | 21,44 | 1,18% | 2.604,00 |
21.02.2024 | 20,95 | 21,19 | 20,95 | 21,19 | 1,24% | 3.000,00 |
20.02.2024 | 20,81 | 20,94 | 20,81 | 20,93 | 0,62% | 1.368,00 |
19.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,34% | - |
16.02.2024 | 20,75 | 20,87 | 20,75 | 20,87 | 0,68% | 105,00 |
15.02.2024 | 20,64 | 20,73 | 20,61 | 20,73 | 0,88% | 212,00 |
14.02.2024 | 20,48 | 20,55 | 20,48 | 20,55 | 0,00% | 50,00 |
13.02.2024 | 20,60 | 20,60 | 20,55 | 20,55 | 0,00% | 277,00 |
12.02.2024 | 20,50 | 20,55 | 20,50 | 20,55 | 0,69% | 7.020,00 |
09.02.2024 | 20,60 | 20,60 | 20,41 | 20,41 | -0,87% | 1.450,00 |
08.02.2024 | 20,67 | 20,67 | 20,59 | 20,59 | 0,19% | 250,00 |
07.02.2024 | 20,65 | 20,65 | 20,47 | 20,55 | -0,39% | 7.106,00 |
06.02.2024 | 20,69 | 20,71 | 20,63 | 20,63 | 0,05% | 8.051,00 |
05.02.2024 | 20,54 | 20,65 | 20,54 | 20,62 | 0,00% | 993,00 |
02.02.2024 | 20,56 | 20,63 | 20,50 | 20,62 | 0,73% | 2.540,00 |
01.02.2024 | 20,65 | 20,65 | 20,47 | 20,47 | -1,06% | 313,00 |
31.01.2024 | 20,60 | 20,77 | 20,60 | 20,69 | 0,68% | 2.100,00 |
30.01.2024 | 20,52 | 20,59 | 20,52 | 20,55 | 0,29% | 215,00 |
29.01.2024 | 20,60 | 20,60 | 20,49 | 20,49 | 0,24% | 651,00 |
26.01.2024 | 20,34 | 20,44 | 20,33 | 20,44 | 0,39% | 248,00 |
25.01.2024 | 20,29 | 20,38 | 20,28 | 20,36 | -0,29% | 414,00 |
24.01.2024 | 20,45 | 20,45 | 20,41 | 20,42 | 0,15% | 1.270,00 |
23.01.2024 | 20,51 | 20,61 | 20,37 | 20,39 | -0,39% | 324,00 |
22.01.2024 | 20,43 | 20,47 | 20,43 | 20,47 | 0,69% | 1,00 |
19.01.2024 | 20,45 | 20,49 | 20,31 | 20,33 | -0,49% | 310,00 |
18.01.2024 | 20,08 | 20,54 | 20,08 | 20,43 | 1,39% | 3.560,00 |
17.01.2024 | 19,93 | 20,15 | 19,93 | 20,15 | 0,45% | 558,00 |
16.01.2024 | 19,99 | 20,06 | 19,99 | 20,06 | 1,31% | 1.000,00 |
15.01.2024 | 19,79 | 19,80 | 19,79 | 19,80 | 0,51% | 18,00 |
12.01.2024 | 19,90 | 19,90 | 19,70 | 19,70 | -0,08% | 1.400,00 |
11.01.2024 | 19,87 | 19,87 | 19,72 | 19,72 | -0,10% | 5,00 |
10.01.2024 | 19,78 | 19,78 | 19,74 | 19,74 | 0,25% | 35,00 |
09.01.2024 | 19,80 | 19,80 | 19,69 | 19,69 | -0,53% | 270,00 |
08.01.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 0,25% | - |
05.01.2024 | 19,66 | 19,76 | 19,61 | 19,74 | -0,10% | 5.202,00 |
04.01.2024 | 19,51 | 19,76 | 19,51 | 19,76 | 2,17% | 2.376,00 |
03.01.2024 | 19,42 | 19,42 | 19,22 | 19,34 | -0,10% | 210,00 |
02.01.2024 | 19,23 | 19,46 | 19,23 | 19,36 | 1,02% | 1.318,00 |
29.12.2023 | 19,18 | 19,18 | 19,13 | 19,17 | 0,39% | 626,00 |
28.12.2023 | 19,12 | 19,22 | 19,09 | 19,09 | -0,81% | 770,00 |
27.12.2023 | 19,13 | 19,25 | 19,13 | 19,25 | 0,44% | 1.000,00 |
22.12.2023 | 19,10 | 19,16 | 19,10 | 19,16 | 0,39% | 401,00 |
21.12.2023 | 19,08 | 19,12 | 19,08 | 19,09 | -0,55% | 21,00 |
20.12.2023 | 19,25 | 19,25 | 19,12 | 19,19 | 0,00% | 350,00 |
19.12.2023 | 19,10 | 19,19 | 19,10 | 19,19 | 0,47% | 910,00 |
18.12.2023 | 19,11 | 19,18 | 19,06 | 19,10 | 0,03% | 2.902,00 |
15.12.2023 | 19,12 | 19,19 | 19,10 | 19,10 | 0,29% | 118,00 |
14.12.2023 | 19,19 | 19,19 | 19,02 | 19,04 | -0,91% | 3,00 |
13.12.2023 | 19,21 | 19,22 | 19,13 | 19,22 | -0,10% | 100,00 |
12.12.2023 | 19,12 | 19,25 | 19,12 | 19,24 | 0,47% | 1.788,00 |
11.12.2023 | 19,15 | 19,15 | 19,15 | 19,15 | 0,03% | - |
08.12.2023 | 19,01 | 19,15 | 19,01 | 19,14 | 0,13% | 524,00 |
07.12.2023 | 19,07 | 19,12 | 19,07 | 19,12 | 0,21% | 60,00 |
06.12.2023 | 19,00 | 19,13 | 19,00 | 19,08 | 2,55% | 501,00 |
05.12.2023 | 18,79 | 18,79 | 18,60 | 18,60 | -1,30% | 250,00 |
04.12.2023 | 18,84 | 18,87 | 18,77 | 18,85 | -0,58% | 12.552,00 |
01.12.2023 | 19,06 | 19,06 | 18,96 | 18,96 | -0,24% | 2.144,00 |
30.11.2023 | 18,87 | 19,00 | 18,87 | 19,00 | 0,11% | 275,00 |
29.11.2023 | 18,98 | 18,98 | 18,98 | 18,98 | -0,13% | - |
28.11.2023 | 19,01 | 19,01 | 19,01 | 19,01 | -0,16% | - |
27.11.2023 | 19,11 | 19,11 | 19,01 | 19,04 | -0,18% | 460,00 |
24.11.2023 | 18,91 | 19,07 | 18,91 | 19,07 | 0,87% | 210,00 |
23.11.2023 | 18,85 | 18,91 | 18,80 | 18,91 | 0,05% | 745,00 |
22.11.2023 | 18,90 | 18,92 | 18,90 | 18,90 | -0,74% | 6.034,00 |
21.11.2023 | 19,20 | 19,20 | 19,04 | 19,04 | -0,99% | 261,00 |
20.11.2023 | 19,18 | 19,23 | 19,18 | 19,23 | -1,21% | 760,00 |
17.11.2023 | 19,19 | 19,46 | 19,19 | 19,46 | -0,66% | 11.183,00 |
16.11.2023 | 19,71 | 19,71 | 19,58 | 19,59 | -0,31% | 541,00 |
15.11.2023 | 19,54 | 19,65 | 19,54 | 19,65 | 0,23% | 82,00 |
14.11.2023 | 19,52 | 19,61 | 19,52 | 19,61 | 1,11% | 500,00 |
13.11.2023 | 19,21 | 19,39 | 19,21 | 19,39 | 1,49% | 208,00 |
10.11.2023 | 19,08 | 19,11 | 19,08 | 19,11 | 0,71% | 267,00 |
09.11.2023 | 18,79 | 18,97 | 18,79 | 18,97 | 0,61% | 6,00 |
08.11.2023 | 18,86 | 18,86 | 18,86 | 18,86 | 0,16% | - |
07.11.2023 | 18,85 | 18,92 | 18,83 | 18,83 | -0,37% | 164,00 |