21,635CHF
-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 |
|---|---|---|---|---|---|---|
| 16.04.2024 | 21,79 | 21,79 | 21,50 | 21,63 | -0,96% | - |
| 15.04.2024 | 22,16 | 22,25 | 21,82 | 21,84 | -0,98% | - |
| 12.04.2024 | 22,24 | 22,31 | 21,92 | 22,05 | -0,82% | - |
| 11.04.2024 | 22,35 | 22,46 | 21,92 | 22,24 | -0,55% | - |
| 10.04.2024 | 22,33 | 22,48 | 22,21 | 22,36 | 0,26% | - |
| 09.04.2024 | 22,73 | 22,73 | 22,26 | 22,30 | -2,00% | - |
| 08.04.2024 | 22,35 | 22,92 | 22,32 | 22,76 | 1,98% | - |
| 05.04.2024 | 22,47 | 22,49 | 22,22 | 22,31 | -0,71% | - |
| 04.04.2024 | 22,99 | 23,08 | 22,41 | 22,47 | -2,08% | - |
| 03.04.2024 | 22,82 | 23,05 | 22,76 | 22,95 | 0,56% | - |
| 02.04.2024 | 22,86 | 23,07 | 22,76 | 22,82 | -0,24% | - |
| 28.03.2024 | 23,17 | 23,18 | 22,85 | 22,88 | -1,20% | - |
| 27.03.2024 | 23,25 | 23,25 | 23,06 | 23,15 | -0,31% | - |
| 26.03.2024 | 22,93 | 23,24 | 22,91 | 23,23 | 1,56% | - |
| 25.03.2024 | 22,56 | 22,90 | 22,54 | 22,87 | 1,52% | - |
| 22.03.2024 | 22,53 | 22,61 | 22,46 | 22,53 | -0,19% | - |
| 21.03.2024 | 22,31 | 22,69 | 22,27 | 22,57 | 1,29% | - |
| 20.03.2024 | 22,14 | 22,31 | 22,06 | 22,28 | 0,75% | - |
| 19.03.2024 | 21,95 | 22,15 | 21,87 | 22,12 | 0,80% | - |
| 18.03.2024 | 22,06 | 22,09 | 21,85 | 21,94 | -0,48% | - |
| 15.03.2024 | 21,81 | 22,06 | 21,78 | 22,05 | 1,08% | - |
| 14.03.2024 | 21,78 | 21,88 | 21,67 | 21,81 | 0,18% | - |
| 13.03.2024 | 21,55 | 21,90 | 21,55 | 21,77 | 1,07% | - |
| 12.03.2024 | 21,71 | 22,16 | 21,43 | 21,54 | 0,37% | - |
| 11.03.2024 | 21,28 | 21,50 | 21,20 | 21,47 | 0,83% | - |
| 08.03.2024 | 21,25 | 21,34 | 21,18 | 21,29 | 0,11% | - |
| 07.03.2024 | 21,30 | 21,35 | 21,15 | 21,26 | -0,35% | - |
| 06.03.2024 | 21,23 | 21,43 | 21,22 | 21,34 | 0,77% | - |
| 05.03.2024 | 21,08 | 21,27 | 21,04 | 21,18 | 0,33% | - |
| 04.03.2024 | 21,05 | 21,14 | 20,86 | 21,11 | 0,40% | - |
| 01.03.2024 | 21,07 | 21,16 | 21,01 | 21,02 | 0,04% | - |
| 29.02.2024 | 20,84 | 21,01 | 20,84 | 21,01 | 0,82% | - |
| 28.02.2024 | 20,92 | 20,94 | 20,76 | 20,84 | -0,47% | - |
| 27.02.2024 | 21,14 | 21,15 | 20,84 | 20,94 | -1,09% | - |
| 26.02.2024 | 21,12 | 21,32 | 21,11 | 21,17 | 0,09% | - |
| 23.02.2024 | 20,47 | 21,21 | 20,45 | 21,15 | 3,39% | - |
| 22.02.2024 | 20,12 | 20,50 | 20,12 | 20,46 | 1,84% | - |
| 21.02.2024 | 20,01 | 20,18 | 19,96 | 20,09 | 0,46% | - |
| 20.02.2024 | 19,79 | 20,01 | 19,77 | 20,00 | 0,90% | - |
| 19.02.2024 | 19,80 | 19,85 | 19,65 | 19,82 | 0,22% | - |
| 16.02.2024 | 19,64 | 19,87 | 19,64 | 19,78 | 0,67% | - |
| 15.02.2024 | 19,60 | 19,65 | 19,52 | 19,65 | 0,17% | - |
| 14.02.2024 | 19,53 | 19,61 | 19,46 | 19,61 | 0,45% | - |
| 13.02.2024 | 19,45 | 19,56 | 19,41 | 19,53 | 0,36% | - |
| 12.02.2024 | 19,28 | 19,46 | 19,20 | 19,46 | 0,92% | - |
| 09.02.2024 | 19,38 | 19,49 | 19,16 | 19,28 | -0,47% | - |
| 08.02.2024 | 19,60 | 19,60 | 19,31 | 19,37 | 0,06% | - |
| 07.02.2024 | 19,31 | 19,38 | 19,20 | 19,36 | 0,35% | - |
| 06.02.2024 | 19,29 | 19,45 | 19,24 | 19,29 | -0,01% | - |
| 05.02.2024 | 19,31 | 19,38 | 19,13 | 19,29 | -0,17% | - |
| 02.02.2024 | 19,18 | 19,35 | 19,10 | 19,33 | 0,86% | - |
| 01.02.2024 | 19,28 | 19,31 | 19,02 | 19,16 | -0,49% | - |
| 31.01.2024 | 19,21 | 19,41 | 19,20 | 19,25 | 0,08% | - |
| 30.01.2024 | 19,17 | 19,27 | 18,99 | 19,24 | 0,25% | - |
| 29.01.2024 | 19,11 | 19,34 | 19,07 | 19,19 | 0,22% | - |
| 26.01.2024 | 19,12 | 19,27 | 19,06 | 19,15 | -0,08% | - |
| 25.01.2024 | 19,17 | 19,21 | 19,05 | 19,16 | 0,06% | - |
| 24.01.2024 | 19,34 | 19,44 | 19,14 | 19,15 | -0,79% | - |
| 23.01.2024 | 19,35 | 19,51 | 19,18 | 19,31 | -0,31% | - |
| 22.01.2024 | 19,34 | 19,48 | 19,20 | 19,37 | 0,33% | - |
| 19.01.2024 | 19,35 | 19,42 | 19,22 | 19,30 | -0,03% | - |
| 18.01.2024 | 18,92 | 19,37 | 18,88 | 19,31 | 2,22% | - |
| 17.01.2024 | 18,66 | 18,97 | 18,55 | 18,89 | 0,76% | - |
| 16.01.2024 | 18,65 | 18,79 | 18,56 | 18,75 | 0,28% | - |
| 15.01.2024 | 18,49 | 18,70 | 18,45 | 18,70 | 1,38% | - |
| 12.01.2024 | 18,54 | 18,61 | 18,39 | 18,44 | -0,54% | - |
| 11.01.2024 | 18,49 | 18,58 | 18,38 | 18,54 | 0,42% | - |
| 10.01.2024 | 18,30 | 18,48 | 18,28 | 18,46 | 0,81% | - |
| 09.01.2024 | 18,44 | 18,55 | 18,25 | 18,31 | -0,74% | - |
| 08.01.2024 | 18,32 | 18,45 | 18,22 | 18,45 | 0,76% | - |
| 05.01.2024 | 18,30 | 18,42 | 18,21 | 18,31 | -0,17% | - |
| 04.01.2024 | 18,01 | 18,41 | 18,00 | 18,34 | 2,29% | - |
| 03.01.2024 | 18,03 | 18,20 | 17,90 | 17,93 | -0,49% | - |
| 02.01.2024 | 17,86 | 18,19 | 17,77 | 18,02 | 1,56% | - |
| 29.12.2023 | 17,82 | 17,87 | 17,73 | 17,74 | -0,49% | - |
| 28.12.2023 | 17,98 | 18,01 | 17,73 | 17,83 | -0,97% | - |
| 27.12.2023 | 18,08 | 18,16 | 17,97 | 18,00 | -0,18% | - |
| 22.12.2023 | 17,98 | 18,10 | 17,95 | 18,03 | 0,10% | - |
| 21.12.2023 | 17,99 | 18,15 | 17,96 | 18,02 | 0,16% | - |
| 20.12.2023 | 18,13 | 18,21 | 17,99 | 17,99 | -0,96% | - |
| 19.12.2023 | 18,08 | 18,18 | 18,05 | 18,16 | 0,36% | - |
| 18.12.2023 | 18,08 | 18,23 | 18,07 | 18,10 | 0,07% | - |
| 15.12.2023 | 18,17 | 18,22 | 18,07 | 18,09 | -0,38% | - |
| 14.12.2023 | 18,36 | 18,41 | 18,09 | 18,15 | -0,97% | - |
| 13.12.2023 | 18,22 | 18,33 | 18,09 | 18,33 | 0,54% | - |
| 12.12.2023 | 18,13 | 18,26 | 18,06 | 18,23 | 0,52% | - |
| 11.12.2023 | 18,14 | 18,22 | 17,97 | 18,14 | 0,01% | - |
| 08.12.2023 | 18,06 | 18,17 | 17,91 | 18,14 | 0,37% | - |
| 07.12.2023 | 17,91 | 18,09 | 17,88 | 18,07 | 0,84% | - |
| 06.12.2023 | 17,93 | 18,11 | 17,90 | 17,92 | -0,05% | - |
| 05.12.2023 | 17,87 | 17,93 | 17,74 | 17,93 | 0,08% | - |
| 04.12.2023 | 17,96 | 17,99 | 17,82 | 17,91 | -0,23% | - |
| 01.12.2023 | 18,11 | 18,15 | 17,91 | 17,95 | -0,70% | - |
| 30.11.2023 | 18,21 | 18,21 | 18,02 | 18,08 | -0,75% | - |
| 29.11.2023 | 18,26 | 18,34 | 18,12 | 18,22 | -0,24% | - |
| 28.11.2023 | 18,30 | 18,34 | 18,15 | 18,26 | -0,31% | - |
| 27.11.2023 | 18,39 | 18,40 | 18,22 | 18,32 | -0,41% | - |
| 24.11.2023 | 18,21 | 18,42 | 18,19 | 18,39 | 0,98% | - |
| 23.11.2023 | 18,18 | 18,24 | 18,08 | 18,21 | 0,24% | - |
| 22.11.2023 | 18,36 | 18,47 | 18,15 | 18,17 | -1,08% | - |