22,915€
-0,63%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 23,00 | 23,06 | 22,78 | 22,92 | -0,63% | - |
| 24.04.2024 | 23,20 | 23,20 | 23,06 | 23,06 | -1,33% | 85,00 |
| 23.04.2024 | 22,74 | 23,37 | 22,74 | 23,37 | 3,59% | 2.039,00 |
| 22.04.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 2,08% | - |
| 19.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,69% | - |
| 18.04.2024 | 22,32 | 22,48 | 22,32 | 22,48 | 1,03% | 750,00 |
| 17.04.2024 | 22,02 | 22,25 | 22,02 | 22,25 | -0,18% | 30,00 |
| 16.04.2024 | 22,24 | 22,29 | 22,24 | 22,29 | -2,58% | 106,00 |
| 15.04.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,00% | 87,00 |
| 12.04.2024 | 22,62 | 22,88 | 22,62 | 22,88 | 1,24% | 300,00 |
| 11.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,04% | - |
| 10.04.2024 | 22,61 | 22,61 | 22,61 | 22,61 | -1,31% | - |
| 09.04.2024 | 22,91 | 22,91 | 22,91 | 22,91 | -1,97% | - |
| 08.04.2024 | 22,80 | 23,37 | 22,80 | 23,37 | 2,54% | 1.650,00 |
| 05.04.2024 | 22,79 | 22,79 | 22,79 | 22,79 | -1,94% | - |
| 04.04.2024 | 23,66 | 23,66 | 23,24 | 23,24 | -0,26% | 20,00 |
| 03.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,17% | 25,00 |
| 02.04.2024 | 23,46 | 23,55 | 23,20 | 23,34 | -1,19% | 2.367,00 |
| 28.03.2024 | 23,59 | 23,62 | 23,59 | 23,62 | 0,13% | 400,00 |
| 27.03.2024 | 23,44 | 23,59 | 23,44 | 23,59 | 0,38% | 462,00 |
| 26.03.2024 | 23,38 | 23,50 | 23,38 | 23,50 | 0,26% | 330,00 |
| 25.03.2024 | 23,03 | 23,44 | 23,03 | 23,44 | 1,21% | 2.090,00 |
| 22.03.2024 | 22,92 | 23,16 | 22,92 | 23,16 | 0,35% | 8.882,00 |
| 21.03.2024 | 23,31 | 23,31 | 23,08 | 23,08 | 0,70% | 450,00 |
| 20.03.2024 | 22,68 | 22,92 | 22,68 | 22,92 | 0,04% | 2.350,00 |
| 19.03.2024 | 22,56 | 22,91 | 22,56 | 22,91 | -0,39% | 400,00 |
| 18.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,79% | 250,00 |
| 15.03.2024 | 22,47 | 22,82 | 22,47 | 22,82 | 1,11% | 500,00 |
| 14.03.2024 | 22,58 | 22,58 | 22,57 | 22,57 | -0,31% | 53,00 |
| 13.03.2024 | 22,31 | 22,64 | 22,31 | 22,64 | 1,07% | 178,00 |
| 12.03.2024 | 23,30 | 23,30 | 22,40 | 22,40 | 0,81% | 4.362,00 |
| 11.03.2024 | 22,00 | 22,30 | 22,00 | 22,22 | 0,18% | 2.450,00 |
| 08.03.2024 | 21,98 | 22,18 | 21,98 | 22,18 | 0,50% | 450,00 |
| 07.03.2024 | 22,07 | 22,07 | 22,07 | 22,07 | 0,55% | - |
| 06.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,05% | - |
| 05.03.2024 | 21,73 | 21,96 | 21,73 | 21,96 | -0,18% | 142,00 |
| 04.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 91,00 |
| 01.03.2024 | 21,85 | 22,00 | 21,85 | 22,00 | 0,23% | 100,00 |
| 29.02.2024 | 21,75 | 21,95 | 21,75 | 21,95 | 0,23% | 110,00 |
| 28.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,09% | - |
| 27.02.2024 | 21,98 | 21,98 | 21,92 | 21,92 | -1,17% | 400,00 |
| 26.02.2024 | 21,98 | 22,18 | 21,98 | 22,18 | 0,05% | 301,00 |
| 23.02.2024 | 21,26 | 22,20 | 21,26 | 22,17 | 3,60% | 667,00 |
| 22.02.2024 | 21,06 | 21,40 | 21,06 | 21,40 | 1,37% | 111,00 |
| 21.02.2024 | 20,79 | 21,11 | 20,79 | 21,11 | 2,53% | 98,00 |
| 20.02.2024 | 20,59 | 20,59 | 20,59 | 20,59 | -1,86% | - |
| 19.02.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 1,65% | 500,00 |
| 16.02.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 1,03% | - |
| 15.02.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -0,49% | - |
| 14.02.2024 | 20,40 | 20,53 | 20,40 | 20,53 | 0,10% | 3.454,00 |
| 13.02.2024 | 20,36 | 20,51 | 20,36 | 20,51 | 0,64% | 525,00 |
| 12.02.2024 | 20,60 | 20,60 | 20,38 | 20,38 | -0,24% | 765,00 |
| 09.02.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -1,21% | - |
| 08.02.2024 | 20,41 | 20,68 | 20,41 | 20,68 | 0,73% | 185,00 |
| 07.02.2024 | 20,63 | 20,63 | 20,53 | 20,53 | -0,53% | 35,00 |
| 06.02.2024 | 20,49 | 20,64 | 20,49 | 20,64 | 0,05% | 50,00 |
| 05.02.2024 | 20,63 | 20,63 | 20,63 | 20,63 | 0,73% | - |
| 02.02.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,29% | - |
| 01.02.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 0,15% | - |
| 31.01.2024 | 20,39 | 20,39 | 20,39 | 20,39 | 0,05% | - |
| 30.01.2024 | 20,55 | 20,55 | 20,38 | 20,38 | -0,68% | 1.250,00 |
| 29.01.2024 | 20,25 | 20,52 | 20,25 | 20,52 | 0,29% | 60,00 |
| 26.01.2024 | 20,17 | 20,46 | 20,17 | 20,46 | 0,64% | 100,00 |
| 25.01.2024 | 20,24 | 20,33 | 20,24 | 20,33 | -0,68% | 150,00 |
| 24.01.2024 | 20,37 | 20,47 | 20,37 | 20,47 | 0,49% | 100,00 |
| 23.01.2024 | 20,39 | 20,39 | 20,37 | 20,37 | -0,39% | 25,00 |
| 22.01.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,24% | - |
| 19.01.2024 | 20,29 | 20,50 | 20,29 | 20,50 | 0,54% | 330,00 |
| 18.01.2024 | 19,92 | 20,39 | 19,92 | 20,39 | 3,61% | 165,00 |
| 17.01.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -1,75% | - |
| 16.01.2024 | 19,54 | 20,03 | 19,54 | 20,03 | 1,14% | 1.250,00 |
| 15.01.2024 | 19,78 | 19,81 | 19,78 | 19,81 | 0,20% | 1.000,00 |
| 12.01.2024 | 19,61 | 19,77 | 19,61 | 19,77 | -0,43% | 4,00 |
| 11.01.2024 | 19,69 | 19,90 | 19,69 | 19,85 | 0,46% | 2.450,00 |
| 10.01.2024 | 19,43 | 19,76 | 19,43 | 19,76 | 0,51% | 150,00 |
| 09.01.2024 | 19,65 | 19,66 | 19,65 | 19,66 | 0,28% | 30,00 |
| 08.01.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 0,03% | - |
| 05.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,74% | - |
| 04.01.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -1,05% | - |
| 03.01.2024 | 19,29 | 19,47 | 19,29 | 19,47 | 1,04% | 1.030,00 |
| 02.01.2024 | 19,20 | 19,27 | 19,20 | 19,27 | 1,00% | 110,00 |
| 29.12.2023 | 19,08 | 19,08 | 19,08 | 19,08 | 0,21% | - |
| 28.12.2023 | 19,19 | 19,19 | 19,04 | 19,04 | -0,78% | 500,00 |
| 27.12.2023 | 19,01 | 19,20 | 19,01 | 19,19 | 1,51% | 575,00 |
| 22.12.2023 | 18,91 | 18,91 | 18,91 | 18,91 | -0,50% | - |
| 21.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -0,81% | - |
| 20.12.2023 | 19,03 | 19,16 | 19,03 | 19,16 | 1,19% | 25,00 |
| 19.12.2023 | 18,93 | 18,93 | 18,93 | 18,93 | -0,50% | - |
| 18.12.2023 | 19,03 | 19,03 | 19,03 | 19,03 | -0,18% | - |
| 15.12.2023 | 18,92 | 19,06 | 18,92 | 19,06 | -0,47% | 150,00 |
| 14.12.2023 | 19,35 | 19,35 | 19,15 | 19,15 | -1,08% | 200,00 |
| 13.12.2023 | 19,08 | 19,36 | 19,08 | 19,36 | -0,10% | 600,00 |
| 12.12.2023 | 19,03 | 19,38 | 19,03 | 19,38 | 0,91% | 1.500,00 |
| 11.12.2023 | 19,15 | 19,21 | 18,99 | 19,21 | 0,76% | 1.484,00 |
| 08.12.2023 | 19,06 | 19,06 | 19,06 | 19,06 | 0,05% | - |
| 07.12.2023 | 18,87 | 19,05 | 18,87 | 19,05 | 1,17% | 141,00 |
| 06.12.2023 | 18,83 | 18,83 | 18,83 | 18,83 | 0,83% | - |
| 05.12.2023 | 18,68 | 18,68 | 18,68 | 18,68 | -1,11% | - |
| 04.12.2023 | 18,76 | 18,89 | 18,76 | 18,89 | -0,32% | 1.275,00 |
| 01.12.2023 | 18,96 | 18,96 | 18,95 | 18,95 | -0,18% | 1.000,00 |