23,460€
-0,93%
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 | 23,64 | 23,64 | 23,41 | 23,49 | -0,66% | 444,00 |
27.03.2024 | 23,75 | 23,75 | 23,50 | 23,64 | -0,32% | - |
26.03.2024 | 23,58 | 23,75 | 23,00 | 23,72 | 1,19% | 1.505,00 |
25.03.2024 | 23,21 | 23,50 | 23,18 | 23,44 | 0,97% | - |
22.03.2024 | 23,10 | 23,35 | 23,00 | 23,21 | 0,28% | - |
21.03.2024 | 23,07 | 23,32 | 22,98 | 23,15 | 0,54% | 2.070,00 |
20.03.2024 | 22,86 | 23,06 | 22,76 | 23,02 | 0,52% | - |
19.03.2024 | 22,65 | 22,98 | 22,00 | 22,90 | 0,97% | - |
18.03.2024 | 22,92 | 22,96 | 22,67 | 22,68 | -1,13% | - |
15.03.2024 | 22,62 | 23,03 | 22,60 | 22,94 | 1,33% | - |
14.03.2024 | 22,60 | 22,78 | 22,52 | 22,64 | -0,18% | - |
13.03.2024 | 22,45 | 22,97 | 22,00 | 22,68 | 0,98% | 4.034,00 |
12.03.2024 | 23,70 | 23,70 | 22,00 | 22,46 | 0,36% | 7.000,00 |
11.03.2024 | 22,13 | 22,44 | 22,00 | 22,38 | 1,13% | - |
08.03.2024 | 22,17 | 22,76 | 22,08 | 22,13 | 0,11% | - |
07.03.2024 | 22,12 | 22,66 | 22,04 | 22,11 | 11,28% | - |
06.03.2024 | 22,17 | 22,27 | 19,87 | 19,87 | -10,19% | 1.400,00 |
05.03.2024 | 21,91 | 22,68 | 21,91 | 22,12 | 0,50% | - |
04.03.2024 | 21,99 | 22,11 | 21,52 | 22,01 | 0,00% | - |
01.03.2024 | 22,07 | 22,08 | 21,10 | 22,01 | 0,00% | 250,00 |
29.02.2024 | 21,91 | 22,15 | 21,86 | 22,01 | 0,59% | - |
28.02.2024 | 21,90 | 21,97 | 21,07 | 21,88 | -0,18% | 25,00 |
27.02.2024 | 22,09 | 22,16 | 21,36 | 21,92 | -0,97% | - |
26.02.2024 | 22,09 | 22,34 | 22,06 | 22,14 | 0,02% | 300,00 |
23.02.2024 | 21,48 | 22,28 | 21,33 | 22,13 | 3,00% | - |
22.02.2024 | 21,19 | 21,71 | 21,11 | 21,49 | 1,90% | 4.270,00 |
21.02.2024 | 20,96 | 21,40 | 20,94 | 21,09 | 0,36% | - |
20.02.2024 | 20,83 | 21,14 | 20,79 | 21,01 | 0,79% | 175,00 |
19.02.2024 | 20,82 | 21,36 | 20,69 | 20,85 | 0,19% | - |
16.02.2024 | 20,78 | 21,40 | 20,72 | 20,81 | 0,34% | - |
15.02.2024 | 20,69 | 21,21 | 20,59 | 20,74 | 0,31% | 860,00 |
14.02.2024 | 20,62 | 21,15 | 20,48 | 20,67 | 0,46% | 125,00 |
13.02.2024 | 20,63 | 21,15 | 20,40 | 20,58 | -0,34% | - |
12.02.2024 | 20,43 | 21,14 | 20,36 | 20,65 | 1,03% | - |
09.02.2024 | 20,59 | 20,67 | 20,30 | 20,44 | -0,68% | 720,00 |
08.02.2024 | 20,61 | 21,17 | 20,52 | 20,58 | -0,10% | 1.410,00 |
07.02.2024 | 20,64 | 21,02 | 20,46 | 20,60 | -0,29% | - |
06.02.2024 | 20,68 | 20,79 | 20,11 | 20,66 | -0,07% | - |
05.02.2024 | 20,63 | 20,72 | 20,11 | 20,67 | 0,05% | - |
02.02.2024 | 20,59 | 20,76 | 20,47 | 20,66 | 0,41% | 456,00 |
01.02.2024 | 20,58 | 21,01 | 20,39 | 20,58 | -0,27% | - |
31.01.2024 | 20,57 | 21,25 | 20,57 | 20,63 | 0,07% | - |
30.01.2024 | 20,59 | 20,68 | 20,01 | 20,62 | 0,07% | 200,00 |
29.01.2024 | 20,40 | 20,71 | 20,00 | 20,60 | 0,83% | - |
26.01.2024 | 20,35 | 21,11 | 20,29 | 20,43 | 0,02% | - |
25.01.2024 | 20,38 | 20,78 | 20,24 | 20,43 | 0,25% | 1.000,00 |
24.01.2024 | 20,57 | 21,17 | 20,33 | 20,38 | -0,39% | 304,00 |
23.01.2024 | 20,56 | 20,63 | 20,29 | 20,46 | -0,24% | 225,00 |
22.01.2024 | 20,47 | 20,96 | 20,29 | 20,51 | 0,29% | 2.000,00 |
19.01.2024 | 20,49 | 20,88 | 20,31 | 20,45 | 0,12% | - |
18.01.2024 | 20,11 | 25,61 | 20,05 | 20,42 | 1,72% | 1.300,00 |
17.01.2024 | 19,85 | 20,80 | 19,77 | 20,08 | 0,30% | - |
16.01.2024 | 19,86 | 20,10 | 19,77 | 20,02 | 0,20% | - |
15.01.2024 | 19,76 | 20,03 | 19,71 | 19,98 | 1,23% | - |
12.01.2024 | 19,88 | 20,04 | 18,60 | 19,73 | -0,58% | - |
11.01.2024 | 19,84 | 19,90 | 19,22 | 19,85 | 0,35% | 5.200,00 |
10.01.2024 | 19,61 | 19,80 | 19,33 | 19,78 | 0,50% | - |
09.01.2024 | 19,86 | 19,97 | 19,59 | 19,68 | -1,02% | 2.100,00 |
08.01.2024 | 19,62 | 19,90 | 19,58 | 19,88 | 1,12% | - |
05.01.2024 | 19,65 | 19,83 | 18,60 | 19,66 | -0,08% | - |
04.01.2024 | 19,42 | 21,24 | 19,39 | 19,68 | 1,70% | - |
03.01.2024 | 19,40 | 19,55 | 19,24 | 19,35 | -0,22% | - |
02.01.2024 | 19,14 | 19,53 | 19,04 | 19,39 | 1,23% | 23,00 |
29.12.2023 | 19,13 | 19,22 | 19,12 | 19,16 | 0,33% | - |
28.12.2023 | 19,31 | 19,31 | 18,90 | 19,10 | -0,90% | - |
27.12.2023 | 19,21 | 19,28 | 18,37 | 19,27 | 0,50% | - |
22.12.2023 | 19,06 | 19,23 | 17,33 | 19,17 | 0,17% | - |
21.12.2023 | 19,08 | 19,23 | 19,00 | 19,14 | 0,60% | - |
20.12.2023 | 19,22 | 19,28 | 18,90 | 19,03 | -1,00% | - |
19.12.2023 | 19,13 | 19,23 | 18,39 | 19,22 | 0,28% | - |
18.12.2023 | 19,11 | 19,22 | 18,89 | 19,17 | 0,69% | 100,00 |
15.12.2023 | 19,02 | 19,25 | 18,41 | 19,03 | 0,02% | - |
14.12.2023 | 19,45 | 19,45 | 18,22 | 19,03 | -1,76% | 299,00 |
13.12.2023 | 19,32 | 19,39 | 18,60 | 19,37 | -0,02% | - |
12.12.2023 | 19,25 | 19,67 | 18,60 | 19,37 | 0,80% | - |
11.12.2023 | 19,09 | 19,26 | 18,60 | 19,22 | 0,26% | 7.280,00 |
08.12.2023 | 19,15 | 19,19 | 18,60 | 19,17 | 0,34% | 80,00 |
07.12.2023 | 18,98 | 19,16 | 18,61 | 19,11 | 0,45% | - |
06.12.2023 | 18,98 | 19,21 | 18,95 | 19,02 | 0,40% | 900,00 |
05.12.2023 | 18,87 | 18,96 | 18,72 | 18,95 | -0,05% | - |
04.12.2023 | 18,97 | 19,04 | 18,75 | 18,96 | -0,24% | 2.100,00 |
01.12.2023 | 18,95 | 19,06 | 18,25 | 19,00 | -0,04% | - |
30.11.2023 | 18,99 | 19,07 | 18,85 | 19,01 | 0,00% | - |
29.11.2023 | 18,93 | 19,03 | 18,80 | 19,01 | 0,53% | 900,00 |
28.11.2023 | 19,03 | 19,06 | 18,82 | 18,91 | -0,41% | - |
27.11.2023 | 19,03 | 19,58 | 18,88 | 18,99 | -0,42% | - |
24.11.2023 | 18,89 | 19,55 | 18,87 | 19,07 | 0,85% | 8.400,00 |
23.11.2023 | 18,90 | 19,69 | 18,75 | 18,91 | -0,03% | - |
22.11.2023 | 19,05 | 19,20 | 18,83 | 18,91 | -0,76% | - |
21.11.2023 | 19,25 | 19,25 | 18,67 | 19,06 | -1,05% | - |
20.11.2023 | 19,21 | 19,45 | 18,70 | 19,26 | -0,30% | - |
17.11.2023 | 19,68 | 19,68 | 17,15 | 19,32 | -1,83% | - |
16.11.2023 | 19,63 | 19,77 | 18,96 | 19,68 | 0,14% | - |
15.11.2023 | 19,64 | 19,74 | 18,81 | 19,65 | 0,30% | - |
14.11.2023 | 19,38 | 20,03 | 19,36 | 19,59 | 1,50% | - |
13.11.2023 | 19,15 | 19,47 | 17,28 | 19,30 | 0,21% | - |
10.11.2023 | 18,82 | 19,28 | 18,82 | 19,26 | 2,13% | 1.350,00 |
09.11.2023 | 18,88 | 19,09 | 18,22 | 18,86 | -0,04% | - |
08.11.2023 | 18,66 | 19,20 | 18,65 | 18,87 | 0,61% | - |
07.11.2023 | 18,82 | 19,20 | 17,15 | 18,75 | -0,71% | - |