Börse:
18,008€
0,35%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
17,995€
Ask:
18,020€
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 17,96 | 17,96 | 17,96 | 17,96 | 0,06% | 2.111,00 |
| 27.01.2023 | 17,94 | 17,95 | 17,94 | 17,95 | 0,22% | 819,00 |
| 26.01.2023 | 17,92 | 17,92 | 17,91 | 17,91 | 0,25% | 100,00 |
| 25.01.2023 | 17,86 | 17,86 | 17,86 | 17,86 | -0,31% | - |
| 24.01.2023 | 17,89 | 17,92 | 17,89 | 17,92 | 0,48% | 600,00 |
| 23.01.2023 | 18,00 | 18,00 | 17,74 | 17,83 | 0,39% | 6.154,00 |
| 20.01.2023 | 17,76 | 17,76 | 17,76 | 17,76 | 2,22% | - |
| 19.01.2023 | 17,38 | 17,38 | 17,38 | 17,38 | -0,80% | - |
| 18.01.2023 | 17,51 | 17,60 | 17,44 | 17,52 | 0,03% | 5.056,00 |
| 17.01.2023 | 17,50 | 17,51 | 17,46 | 17,51 | 0,49% | 133,00 |
| 16.01.2023 | 17,39 | 17,48 | 17,34 | 17,43 | 0,40% | 19.281,00 |
| 13.01.2023 | 17,38 | 17,45 | 17,36 | 17,36 | -0,17% | 24.086,00 |
| 12.01.2023 | 17,20 | 17,40 | 17,20 | 17,39 | -0,09% | 3.614,00 |
| 11.01.2023 | 17,20 | 17,44 | 17,20 | 17,40 | 0,29% | 10.578,00 |
| 10.01.2023 | 17,30 | 17,35 | 17,30 | 17,35 | 1,20% | 7.816,00 |
| 09.01.2023 | 17,25 | 17,25 | 17,15 | 17,15 | -0,09% | 3.687,00 |
| 06.01.2023 | 17,32 | 17,33 | 17,16 | 17,16 | -0,98% | 639,00 |
| 05.01.2023 | 17,30 | 17,33 | 17,20 | 17,33 | 0,00% | 700,00 |
| 04.01.2023 | 17,15 | 17,33 | 17,14 | 17,33 | 2,54% | 4.972,00 |
| 03.01.2023 | 16,83 | 16,90 | 16,83 | 16,90 | 1,62% | 166,00 |
| 02.01.2023 | 16,63 | 16,63 | 16,63 | 16,63 | -0,60% | 150,00 |
| 30.12.2022 | 16,73 | 16,73 | 16,73 | 16,73 | -0,36% | - |
| 29.12.2022 | 16,65 | 16,80 | 16,65 | 16,79 | -0,30% | 1.350,00 |
| 28.12.2022 | 16,79 | 16,84 | 16,73 | 16,84 | -0,47% | 69,00 |
| 27.12.2022 | 16,84 | 16,92 | 16,69 | 16,92 | 0,18% | 4.734,00 |
| 23.12.2022 | 16,86 | 16,89 | 16,86 | 16,89 | 0,00% | 5,00 |
| 22.12.2022 | 16,95 | 16,95 | 16,89 | 16,89 | -1,75% | 81,00 |
| 21.12.2022 | 17,19 | 17,19 | 17,19 | 17,19 | 2,63% | - |
| 20.12.2022 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 19.12.2022 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 16.12.2022 | 16,65 | 16,75 | 16,49 | 16,75 | 4,69% | 950,00 |
| 15.12.2022 | 17,00 | 17,00 | 16,00 | 16,00 | -7,25% | 3.617,00 |
| 14.12.2022 | 17,32 | 17,32 | 17,25 | 17,25 | -1,00% | 100,00 |
| 13.12.2022 | 17,43 | 17,50 | 17,43 | 17,43 | 0,00% | 1.555,00 |
| 12.12.2022 | 17,43 | 17,43 | 17,43 | 17,43 | 1,01% | - |
| 09.12.2022 | 17,30 | 17,30 | 17,25 | 17,25 | 0,29% | 200,00 |
| 08.12.2022 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 189,00 |
| 07.12.2022 | 17,28 | 17,42 | 17,20 | 17,20 | -0,32% | 3.711,00 |
| 06.12.2022 | 17,18 | 17,40 | 17,18 | 17,26 | -0,26% | 1.500,00 |
| 05.12.2022 | 17,22 | 17,36 | 17,22 | 17,30 | 0,29% | 7.400,00 |
| 02.12.2022 | 17,23 | 17,27 | 17,20 | 17,25 | 1,50% | 16.354,00 |
| 01.12.2022 | 17,14 | 17,22 | 17,00 | 17,00 | 1,34% | 1.850,00 |
| 30.11.2022 | 16,99 | 17,00 | 16,77 | 16,77 | -2,36% | 562,00 |
| 29.11.2022 | 16,70 | 17,18 | 16,70 | 17,18 | 2,54% | 1.100,00 |
| 28.11.2022 | 16,82 | 16,82 | 16,75 | 16,75 | -1,00% | 2.300,00 |
| 25.11.2022 | 16,95 | 16,95 | 16,92 | 16,92 | -0,73% | 600,00 |
| 24.11.2022 | 16,95 | 17,07 | 16,90 | 17,05 | -0,61% | 13.943,00 |
| 23.11.2022 | 17,00 | 17,15 | 16,81 | 17,15 | 0,88% | 5.327,00 |
| 22.11.2022 | 17,15 | 17,15 | 16,96 | 17,00 | -0,87% | 1.818,00 |
| 21.11.2022 | 17,23 | 17,23 | 17,15 | 17,15 | -2,14% | 1.708,00 |
| 18.11.2022 | 17,22 | 17,53 | 17,20 | 17,53 | 2,64% | 2.300,00 |
| 17.11.2022 | 17,00 | 17,08 | 16,95 | 17,08 | -2,01% | 2.267,00 |
| 16.11.2022 | 17,06 | 17,43 | 17,06 | 17,43 | 1,07% | 405,00 |
| 15.11.2022 | 17,24 | 17,24 | 17,24 | 17,24 | 1,86% | 520,00 |
| 14.11.2022 | 17,02 | 17,02 | 16,93 | 16,93 | 0,00% | 395,00 |
| 11.11.2022 | 17,03 | 17,03 | 16,93 | 16,93 | -1,17% | 553,00 |
| 10.11.2022 | 16,55 | 17,13 | 16,35 | 17,13 | 5,06% | 5.777,00 |
| 09.11.2022 | 16,27 | 16,30 | 16,20 | 16,30 | 0,22% | 6.421,00 |
| 08.11.2022 | 16,03 | 16,27 | 16,03 | 16,27 | 1,37% | 5.947,00 |
| 07.11.2022 | 15,80 | 16,05 | 15,80 | 16,05 | 2,39% | 1.740,00 |
| 04.11.2022 | 15,54 | 15,67 | 15,54 | 15,67 | 2,75% | 2.815,00 |
| 03.11.2022 | 15,19 | 15,25 | 15,19 | 15,25 | -0,26% | 1.170,00 |
| 02.11.2022 | 15,38 | 15,38 | 15,29 | 15,29 | -0,75% | 1.238,00 |
| 01.11.2022 | 15,28 | 15,51 | 15,28 | 15,41 | 1,85% | 1.703,00 |
| 31.10.2022 | 15,15 | 15,26 | 15,13 | 15,13 | -0,17% | 1.324,00 |
| 28.10.2022 | 14,95 | 15,15 | 14,92 | 15,15 | 0,83% | 1.674,00 |
| 27.10.2022 | 15,03 | 15,03 | 15,03 | 15,03 | 0,00% | 500,00 |
| 26.10.2022 | 14,78 | 15,03 | 14,78 | 15,03 | -2,75% | 550,00 |
| 25.10.2022 | 14,97 | 15,45 | 14,76 | 15,45 | 3,14% | 2.278,00 |
| 24.10.2022 | 14,50 | 14,98 | 14,50 | 14,98 | 3,31% | 5.194,00 |
| 21.10.2022 | 14,54 | 14,54 | 14,38 | 14,50 | -0,62% | 221,00 |
| 20.10.2022 | 14,59 | 14,59 | 14,59 | 14,59 | 0,00% | - |
| 19.10.2022 | 14,51 | 14,59 | 14,51 | 14,59 | 0,00% | 346,00 |
| 18.10.2022 | 14,47 | 14,59 | 14,47 | 14,59 | -1,42% | 1.410,00 |
| 17.10.2022 | 14,30 | 14,80 | 14,30 | 14,80 | 3,75% | 1.349,00 |
| 14.10.2022 | 14,24 | 14,27 | 14,06 | 14,27 | 4,51% | 2.514,00 |
| 13.10.2022 | 13,78 | 13,80 | 13,65 | 13,65 | 0,00% | 15.000,00 |
| 12.10.2022 | 13,70 | 13,90 | 13,65 | 13,65 | -0,55% | 2.131,00 |
| 11.10.2022 | 13,90 | 13,90 | 13,73 | 13,73 | -3,68% | 200,00 |
| 10.10.2022 | 13,79 | 14,25 | 13,79 | 14,25 | 3,83% | 352,00 |
| 07.10.2022 | 13,98 | 13,98 | 13,73 | 13,73 | -1,82% | 1.761,00 |
| 06.10.2022 | 14,31 | 14,31 | 13,80 | 13,98 | -1,55% | 838,00 |
| 05.10.2022 | 14,47 | 14,47 | 14,20 | 14,20 | -1,83% | 1.380,00 |
| 04.10.2022 | 14,13 | 14,47 | 14,13 | 14,47 | 2,59% | 402,00 |
| 03.10.2022 | 14,10 | 14,10 | 14,10 | 14,10 | -0,28% | 80,00 |
| 30.09.2022 | 14,00 | 14,14 | 13,99 | 14,14 | 2,09% | 6.771,00 |
| 29.09.2022 | 13,85 | 13,85 | 13,85 | 13,85 | -1,11% | 100,00 |
| 28.09.2022 | 14,09 | 14,13 | 13,90 | 14,01 | -3,08% | 3.045,00 |
| 27.09.2022 | 14,59 | 14,59 | 14,30 | 14,45 | -0,76% | 249,00 |
| 26.09.2022 | 14,40 | 14,56 | 14,40 | 14,56 | 0,45% | 210,00 |
| 23.09.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -3,43% | 10,00 |
| 22.09.2022 | 15,01 | 15,01 | 15,01 | 15,01 | -0,99% | 150,00 |
| 19.09.2022 | 15,08 | 15,23 | 14,81 | 15,16 | -0,26% | 1.336,00 |
| 16.09.2022 | 15,00 | 15,20 | 14,94 | 15,20 | -1,36% | 1.419,00 |
| 15.09.2022 | 15,31 | 15,41 | 15,31 | 15,41 | 0,39% | 160,00 |
| 14.09.2022 | 15,35 | 15,35 | 15,35 | 15,35 | 2,33% | 200,00 |
| 13.09.2022 | 15,43 | 15,44 | 15,00 | 15,00 | -2,15% | 801,00 |
| 12.09.2022 | 15,08 | 15,33 | 15,08 | 15,33 | 5,07% | 70,00 |
| 07.09.2022 | 14,50 | 14,59 | 14,43 | 14,59 | -0,17% | 629,00 |
| 06.09.2022 | 14,60 | 14,62 | 14,60 | 14,62 | 0,79% | 247,00 |