35,970€
0,64%
Echtzeit-Aktienkurs Banca Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Generali S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 36,12 | 36,21 | 35,96 | 35,97 | -0,66% | - |
| 24.04.2024 | 36,41 | 36,43 | 36,04 | 36,21 | -0,22% | - |
| 23.04.2024 | 35,86 | 36,34 | 35,56 | 36,29 | 1,23% | - |
| 22.04.2024 | 35,59 | 35,95 | 35,54 | 35,85 | 1,39% | - |
| 19.04.2024 | 35,17 | 35,48 | 34,96 | 35,36 | -0,31% | - |
| 18.04.2024 | 35,11 | 35,67 | 34,88 | 35,47 | 1,58% | - |
| 17.04.2024 | 34,49 | 35,09 | 34,38 | 34,92 | 0,81% | - |
| 16.04.2024 | 35,09 | 35,09 | 34,51 | 34,64 | -1,65% | - |
| 15.04.2024 | 35,69 | 35,88 | 35,21 | 35,22 | -0,70% | - |
| 12.04.2024 | 35,88 | 35,97 | 35,40 | 35,47 | -1,31% | - |
| 11.04.2024 | 36,08 | 36,12 | 35,41 | 35,94 | -0,33% | - |
| 10.04.2024 | 36,43 | 36,51 | 35,68 | 36,06 | -0,52% | - |
| 09.04.2024 | 36,53 | 36,61 | 36,14 | 36,25 | -0,82% | - |
| 08.04.2024 | 36,38 | 36,64 | 35,98 | 36,55 | 0,49% | - |
| 05.04.2024 | 36,00 | 36,43 | 35,69 | 36,37 | 1,17% | - |
| 04.04.2024 | 36,45 | 36,65 | 35,92 | 35,95 | -1,37% | - |
| 03.04.2024 | 35,85 | 36,60 | 35,82 | 36,45 | 1,28% | - |
| 02.04.2024 | 36,87 | 36,95 | 35,87 | 35,99 | -2,40% | - |
| 28.03.2024 | 37,09 | 37,09 | 36,72 | 36,88 | -0,59% | - |
| 27.03.2024 | 36,99 | 37,18 | 36,93 | 37,10 | 0,37% | - |
| 26.03.2024 | 36,94 | 37,22 | 36,82 | 36,96 | 0,22% | - |
| 25.03.2024 | 36,69 | 37,00 | 36,65 | 36,88 | 0,48% | - |
| 22.03.2024 | 36,60 | 36,78 | 36,43 | 36,71 | 0,14% | - |
| 21.03.2024 | 36,91 | 36,95 | 36,42 | 36,66 | -0,37% | - |
| 20.03.2024 | 36,33 | 36,81 | 36,29 | 36,79 | 1,13% | - |
| 19.03.2024 | 36,11 | 36,49 | 35,98 | 36,38 | 0,61% | - |
| 18.03.2024 | 36,50 | 36,50 | 35,96 | 36,16 | -0,85% | - |
| 15.03.2024 | 35,43 | 36,58 | 35,39 | 36,47 | 2,86% | - |
| 14.03.2024 | 35,50 | 35,63 | 35,24 | 35,46 | -0,06% | - |
| 13.03.2024 | 35,74 | 36,02 | 35,41 | 35,48 | -0,80% | - |
| 12.03.2024 | 35,15 | 35,77 | 34,97 | 35,76 | 2,08% | - |
| 11.03.2024 | 34,89 | 35,32 | 34,75 | 35,03 | 0,34% | - |
| 08.03.2024 | 35,10 | 35,19 | 34,78 | 34,91 | -0,57% | - |
| 07.03.2024 | 34,80 | 35,23 | 34,66 | 35,11 | 0,62% | - |
| 06.03.2024 | 34,67 | 34,97 | 34,60 | 34,90 | 0,87% | - |
| 05.03.2024 | 34,38 | 34,84 | 34,35 | 34,60 | 0,28% | - |
| 04.03.2024 | 34,45 | 34,56 | 34,10 | 34,50 | 0,07% | - |
| 01.03.2024 | 34,27 | 34,57 | 34,10 | 34,48 | 0,80% | - |
| 29.02.2024 | 34,32 | 34,70 | 33,81 | 34,20 | -0,26% | - |
| 28.02.2024 | 34,63 | 35,12 | 34,19 | 34,29 | -1,10% | - |
| 27.02.2024 | 34,95 | 35,05 | 34,33 | 34,67 | -0,93% | - |
| 26.02.2024 | 35,32 | 35,73 | 34,95 | 35,00 | -1,21% | - |
| 23.02.2024 | 34,55 | 35,94 | 34,51 | 35,43 | 2,77% | - |
| 22.02.2024 | 33,87 | 34,60 | 33,63 | 34,47 | 2,36% | - |
| 21.02.2024 | 33,23 | 33,70 | 33,08 | 33,68 | 1,49% | - |
| 20.02.2024 | 33,60 | 33,69 | 33,08 | 33,18 | -1,37% | - |
| 19.02.2024 | 33,56 | 33,81 | 33,55 | 33,64 | -0,71% | 1.350,00 |
| 16.02.2024 | 34,16 | 34,40 | 33,88 | 33,88 | -0,57% | - |
| 15.02.2024 | 33,82 | 34,09 | 33,69 | 34,08 | 0,80% | - |
| 14.02.2024 | 33,61 | 33,81 | 33,41 | 33,81 | 0,75% | - |
| 13.02.2024 | 34,48 | 34,58 | 33,48 | 33,56 | -2,71% | - |
| 12.02.2024 | 34,55 | 34,78 | 34,37 | 34,49 | -0,25% | - |
| 09.02.2024 | 34,84 | 34,89 | 34,06 | 34,58 | -0,82% | - |
| 08.02.2024 | 35,83 | 36,07 | 34,64 | 34,86 | -2,67% | - |
| 07.02.2024 | 35,95 | 35,96 | 35,43 | 35,82 | -0,40% | - |
| 06.02.2024 | 35,56 | 35,97 | 35,56 | 35,96 | 1,15% | - |
| 05.02.2024 | 35,50 | 35,61 | 35,26 | 35,55 | -0,07% | - |
| 02.02.2024 | 35,41 | 35,60 | 34,91 | 35,58 | 0,57% | - |
| 01.02.2024 | 35,13 | 35,51 | 35,05 | 35,38 | 0,47% | - |
| 31.01.2024 | 35,34 | 35,68 | 35,18 | 35,21 | -0,54% | - |
| 30.01.2024 | 35,00 | 35,45 | 34,95 | 35,40 | 1,09% | - |
| 29.01.2024 | 35,65 | 35,79 | 34,55 | 35,02 | -1,86% | - |
| 26.01.2024 | 35,56 | 35,77 | 35,47 | 35,69 | 0,08% | - |
| 25.01.2024 | 35,44 | 35,66 | 35,28 | 35,66 | 0,62% | - |
| 24.01.2024 | 35,42 | 35,58 | 35,15 | 35,44 | 0,45% | - |
| 23.01.2024 | 35,04 | 35,29 | 34,89 | 35,28 | 0,87% | - |
| 22.01.2024 | 34,97 | 35,27 | 34,83 | 34,97 | 0,03% | - |
| 19.01.2024 | 34,86 | 34,97 | 34,59 | 34,96 | 0,21% | - |
| 18.01.2024 | 34,75 | 34,90 | 34,46 | 34,89 | 1,65% | - |
| 17.01.2024 | 34,31 | 34,72 | 34,27 | 34,32 | -0,74% | - |
| 16.01.2024 | 34,31 | 34,69 | 33,95 | 34,58 | 0,38% | - |
| 15.01.2024 | 34,20 | 34,63 | 34,06 | 34,45 | 0,91% | - |
| 12.01.2024 | 33,81 | 34,32 | 33,62 | 34,14 | 1,08% | - |
| 11.01.2024 | 34,24 | 34,29 | 33,56 | 33,77 | -0,98% | - |
| 10.01.2024 | 33,75 | 34,16 | 33,74 | 34,11 | 0,81% | - |
| 09.01.2024 | 34,30 | 34,37 | 33,61 | 33,83 | -1,23% | - |
| 08.01.2024 | 33,81 | 34,34 | 33,74 | 34,25 | 1,24% | - |
| 05.01.2024 | 33,69 | 33,90 | 33,52 | 33,83 | 0,36% | - |
| 04.01.2024 | 33,56 | 33,90 | 33,43 | 33,71 | 0,49% | - |
| 03.01.2024 | 33,56 | 34,02 | 33,23 | 33,55 | -0,04% | - |
| 02.01.2024 | 33,64 | 33,93 | 33,39 | 33,56 | -0,42% | - |
| 29.12.2023 | 33,70 | 33,81 | 33,68 | 33,70 | 0,01% | - |
| 28.12.2023 | 33,66 | 33,76 | 33,60 | 33,70 | 0,07% | - |
| 27.12.2023 | 33,61 | 33,74 | 33,43 | 33,67 | 0,61% | - |
| 22.12.2023 | 33,45 | 33,62 | 33,40 | 33,47 | -0,24% | - |
| 21.12.2023 | 33,42 | 33,55 | 33,22 | 33,55 | 0,55% | - |
| 20.12.2023 | 33,79 | 33,80 | 33,35 | 33,36 | -1,32% | - |
| 19.12.2023 | 33,92 | 33,96 | 33,60 | 33,81 | 0,79% | - |
| 18.12.2023 | 33,88 | 34,08 | 33,54 | 33,54 | -0,90% | - |
| 15.12.2023 | 34,02 | 34,16 | 33,76 | 33,85 | -0,34% | - |
| 14.12.2023 | 33,96 | 34,06 | 33,70 | 33,96 | 0,32% | - |
| 13.12.2023 | 33,67 | 33,86 | 33,49 | 33,85 | 0,31% | - |
| 12.12.2023 | 33,61 | 33,83 | 33,42 | 33,75 | 0,51% | - |
| 11.12.2023 | 33,29 | 33,65 | 33,25 | 33,58 | 0,74% | - |
| 08.12.2023 | 33,06 | 33,36 | 32,88 | 33,33 | 0,86% | - |
| 07.12.2023 | 32,87 | 33,08 | 32,69 | 33,05 | 1,12% | - |
| 06.12.2023 | 32,68 | 33,09 | 32,61 | 32,68 | 0,20% | - |
| 05.12.2023 | 32,40 | 32,65 | 32,38 | 32,62 | 0,22% | - |
| 04.12.2023 | 32,78 | 32,88 | 32,42 | 32,55 | 0,54% | - |
| 01.12.2023 | 32,85 | 33,13 | 32,37 | 32,37 | -1,34% | - |