23,236CHF
0,99%
Echtzeit-Aktienkurs Assicurazioni Generali S.p.A.
Bid:
Ask:
Aktienkurse zur Assicurazioni Generali S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 23,02 | 23,23 | 23,01 | 23,23 | 0,96% | - |
30.05.2024 | 22,87 | 23,08 | 22,82 | 23,01 | 0,05% | - |
29.05.2024 | 23,28 | 23,28 | 22,99 | 23,00 | -1,43% | - |
28.05.2024 | 23,54 | 23,56 | 23,15 | 23,33 | -0,89% | - |
27.05.2024 | 23,20 | 23,54 | 23,08 | 23,54 | 1,45% | - |
24.05.2024 | 23,27 | 23,27 | 22,84 | 23,20 | 0,57% | - |
23.05.2024 | 23,05 | 23,27 | 23,04 | 23,07 | 0,24% | - |
22.05.2024 | 23,22 | 23,36 | 22,93 | 23,02 | -0,84% | - |
21.05.2024 | 24,26 | 24,36 | 22,75 | 23,21 | -1,58% | - |
20.05.2024 | 23,50 | 23,68 | 23,46 | 23,58 | -4,50% | - |
17.05.2024 | 24,43 | 24,69 | 24,35 | 24,69 | 1,15% | - |
16.05.2024 | 24,18 | 24,49 | 24,16 | 24,41 | 0,74% | - |
15.05.2024 | 24,44 | 24,65 | 24,17 | 24,23 | -0,84% | - |
14.05.2024 | 24,00 | 24,44 | 23,87 | 24,44 | 1,85% | - |
13.05.2024 | 23,83 | 24,03 | 23,78 | 24,00 | 0,79% | - |
10.05.2024 | 23,57 | 23,91 | 23,55 | 23,81 | 1,11% | - |
09.05.2024 | 23,30 | 23,55 | 23,24 | 23,55 | 1,06% | - |
08.05.2024 | 23,36 | 23,50 | 23,19 | 23,30 | -0,40% | - |
07.05.2024 | 22,88 | 23,41 | 22,80 | 23,39 | 2,32% | - |
06.05.2024 | 22,44 | 22,88 | 22,44 | 22,86 | 2,04% | - |
03.05.2024 | 22,67 | 22,72 | 22,39 | 22,40 | -1,16% | - |
02.05.2024 | 22,52 | 22,73 | 22,32 | 22,67 | 0,91% | - |
30.04.2024 | 22,44 | 22,67 | 22,39 | 22,46 | -0,02% | - |
29.04.2024 | 22,28 | 22,49 | 22,28 | 22,47 | 1,00% | - |
26.04.2024 | 22,48 | 22,58 | 22,24 | 22,25 | -0,71% | - |
25.04.2024 | 22,52 | 22,56 | 22,14 | 22,40 | -0,64% | - |
24.04.2024 | 22,84 | 22,91 | 22,41 | 22,55 | -1,06% | - |
23.04.2024 | 22,24 | 22,80 | 22,20 | 22,79 | 2,64% | - |
22.04.2024 | 22,06 | 22,27 | 22,06 | 22,21 | 1,14% | - |
19.04.2024 | 21,59 | 22,00 | 21,47 | 21,96 | 0,62% | - |
18.04.2024 | 21,85 | 21,96 | 21,76 | 21,82 | 0,03% | - |
17.04.2024 | 21,64 | 21,95 | 21,47 | 21,81 | 0,71% | - |
16.04.2024 | 21,79 | 21,81 | 21,50 | 21,66 | -0,81% | - |
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% | - |