Banca Generali S.p.A. BGN
MIL · Italien · Finanzen
€62,85-1,40 (-2,18 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €62,85 | -2,18 % | €63,65 | €64,15 | €62,75 | 153,90K |
| 2026-09-30 | €64,25 | +0,47 % | €64,25 | €65,00 | €63,95 | 156,01K |
| 2026-09-29 | €63,95 | -0,47 % | €64,65 | €65,00 | €63,90 | 90,79K |
| 2026-09-28 | €64,25 | +0,47 % | €64,15 | €64,60 | €63,70 | 101,04K |
| 2026-09-25 | €63,95 | +0,16 % | €64,60 | €65,45 | €63,95 | 139,30K |
| 2026-09-24 | €63,85 | -3,04 % | €65,40 | €65,60 | €63,85 | 143,59K |
| 2026-09-23 | €65,85 | -0,15 % | €66,10 | €66,35 | €65,70 | 110,96K |
| 2026-09-22 | €65,95 | +1,46 % | €65,50 | €66,55 | €64,55 | 154,90K |
| 2026-09-21 | €65,00 | 0,00 % | €65,60 | €65,85 | €65,00 | 255,30K |
| 2026-09-18 | €65,00 | -1,52 % | €66,05 | €66,20 | €64,85 | 537,68K |
| 2026-09-17 | €66,00 | +1,54 % | €65,00 | €66,00 | €64,80 | 300,74K |
| 2026-09-16 | €65,00 | +0,93 % | €64,65 | €65,25 | €64,40 | 129,07K |
| 2026-09-15 | €64,40 | -0,92 % | €64,40 | €64,55 | €63,05 | 342,40K |
| 2026-09-14 | €65,00 | -1,66 % | €65,90 | €66,15 | €64,30 | 124,14K |
| 2026-09-11 | €66,10 | +0,76 % | €65,80 | €66,15 | €65,50 | 81,62K |
| 2026-09-10 | €65,60 | -0,38 % | €65,90 | €66,45 | €65,20 | 111,51K |
| 2026-09-09 | €65,85 | -1,94 % | €66,85 | €66,85 | €64,80 | 250,72K |
| 2026-09-08 | €67,15 | +1,36 % | €65,95 | €67,15 | €65,85 | 139,80K |
| 2026-09-07 | €66,25 | +0,38 % | €66,15 | €66,40 | €65,95 | 155,03K |
| 2026-09-04 | €66,00 | -0,75 % | €66,70 | €66,75 | €65,85 | 185,79K |
| 2026-09-03 | €66,50 | +1,92 % | €65,05 | €66,60 | €65,00 | 174,32K |
| 2026-09-02 | €65,25 | -1,88 % | €66,00 | €66,65 | €65,25 | 103,00K |
| 2026-09-01 | €66,50 | +0,68 % | €65,75 | €66,55 | €65,10 | 154,92K |
| 2026-08-31 | €66,05 | -0,45 % | €66,35 | €66,35 | €65,75 | 141,67K |
| 2026-08-28 | €66,35 | +0,53 % | €66,50 | €66,75 | €65,85 | 85,37K |
| 2026-08-27 | €66,00 | +0,23 % | €66,25 | €66,50 | €65,65 | 139,53K |
| 2026-08-26 | €65,85 | -1,13 % | €67,00 | €67,05 | €65,85 | 162,56K |
| 2026-08-25 | €66,60 | +0,30 % | €66,45 | €67,70 | €66,40 | 199,65K |
| 2026-08-24 | €66,40 | -0,60 % | €66,95 | €66,95 | €65,45 | 283,03K |
| 2026-08-21 | €66,80 | -2,05 % | €69,40 | €69,40 | €65,90 | 670,00K |
| 2026-08-20 | €68,20 | +1,26 % | €67,15 | €69,75 | €67,10 | 492,32K |
| 2026-08-19 | €67,35 | +1,66 % | €66,85 | €68,65 | €66,70 | 363,02K |
| 2026-08-18 | €66,25 | -0,90 % | €66,70 | €66,95 | €66,25 | 79,96K |
| 2026-08-17 | €66,85 | -0,15 % | €67,00 | €67,35 | €66,85 | 96,46K |
| 2026-08-14 | €66,95 | +0,30 % | €67,15 | €67,40 | €66,63 | 93,90K |
| 2026-08-13 | €66,75 | -1,11 % | €67,95 | €68,40 | €66,75 | 141,80K |
| 2026-08-12 | €67,50 | -0,30 % | €67,75 | €68,10 | €67,00 | 118,62K |
| 2026-08-11 | €67,70 | +0,89 % | €67,05 | €67,80 | €67,00 | 109,78K |
| 2026-08-10 | €67,10 | +0,52 % | €66,65 | €67,10 | €66,40 | 128,93K |
| 2026-08-07 | €66,75 | -0,07 % | €67,10 | €67,40 | €66,50 | 237,47K |
| 2026-08-06 | €66,80 | -0,30 % | €67,10 | €67,65 | €66,65 | 175,93K |
| 2026-08-05 | €67,00 | -0,30 % | €67,50 | €67,70 | €66,60 | 230,53K |
| 2026-08-04 | €67,20 | +1,05 % | €66,60 | €67,45 | €66,40 | 215,67K |
| 2026-08-03 | €66,50 | +1,76 % | €65,50 | €66,50 | €65,45 | 161,78K |
| 2026-07-31 | €65,35 | +0,15 % | €65,55 | €66,35 | €65,35 | 229,94K |
| 2026-07-30 | €65,25 | +0,46 % | €64,60 | €65,75 | €63,65 | 337,79K |
| 2026-07-29 | €64,95 | -0,15 % | €65,05 | €66,15 | €63,25 | 509,07K |
| 2026-07-28 | €65,05 | -0,15 % | €65,45 | €65,65 | €64,60 | 148,18K |
| 2026-07-27 | €65,15 | -0,15 % | €65,55 | €65,90 | €64,80 | 124,81K |
| 2026-07-24 | €65,25 | +1,16 % | €64,50 | €65,35 | €64,50 | 96,15K |
| 2026-07-23 | €64,50 | -1,53 % | €65,25 | €65,70 | €64,40 | 121,13K |
| 2026-07-22 | €65,50 | +2,02 % | €64,75 | €65,65 | €64,35 | 178,36K |
| 2026-07-21 | €64,20 | +0,16 % | €63,95 | €64,55 | €63,55 | 130,68K |
| 2026-07-20 | €64,10 | +0,31 % | €63,70 | €64,55 | €63,45 | 92,50K |
| 2026-07-17 | €63,90 | -1,99 % | €64,25 | €64,60 | €63,45 | 123,06K |
| 2026-07-16 | €65,20 | +1,09 % | €64,90 | €65,20 | €64,00 | 182,05K |
| 2026-07-15 | €64,50 | -0,92 % | €64,90 | €64,90 | €64,10 | 296,85K |
| 2026-07-14 | €65,10 | -0,61 % | €65,00 | €65,50 | €64,55 | 184,33K |
| 2026-07-13 | €65,50 | +0,54 % | €64,90 | €65,95 | €64,85 | 139,22K |
| 2026-07-10 | €65,15 | +0,77 % | €65,00 | €65,40 | €64,70 | 88,22K |
| 2026-07-09 | €64,65 | 0,00 % | €64,25 | €64,95 | €64,10 | 166,78K |
| 2026-07-08 | €64,65 | -1,45 % | €65,40 | €65,40 | €63,45 | 301,66K |
| 2026-07-07 | €65,60 | -1,58 % | €66,65 | €66,65 | €65,40 | 157,20K |
| 2026-07-06 | €66,65 | +0,60 % | €66,55 | €66,95 | €66,35 | 136,11K |
| 2026-07-03 | €66,25 | +1,30 % | €65,45 | €66,65 | €65,45 | 187,20K |
| 2026-07-02 | €65,40 | -0,46 % | €65,35 | €66,20 | €65,35 | 299,36K |
| 2026-07-01 | €65,70 | +0,77 % | €65,30 | €65,90 | €64,90 | 112,90K |
| 2026-06-30 | €65,20 | +1,72 % | €64,15 | €65,20 | €64,10 | 187,22K |
| 2026-06-29 | €64,10 | -1,00 % | €64,75 | €64,95 | €64,10 | 96,49K |
| 2026-06-26 | €64,75 | -1,45 % | €65,20 | €65,35 | €64,20 | 305,84K |
| 2026-06-25 | €65,70 | +1,08 % | €65,00 | €65,80 | €64,40 | 181,65K |
| 2026-06-24 | €65,00 | -0,84 % | €64,85 | €65,45 | €63,70 | 217,50K |
| 2026-06-23 | €65,55 | -1,13 % | €66,00 | €66,00 | €64,95 | 307,63K |
| 2026-06-22 | €66,30 | +1,22 % | €65,75 | €66,30 | €65,55 | 144,53K |
| 2026-06-19 | €65,50 | +0,08 % | €65,25 | €66,30 | €65,25 | 254,69K |
| 2026-06-18 | €65,45 | 0,00 % | €65,95 | €66,00 | €64,85 | 227,22K |
| 2026-06-17 | €65,45 | +0,85 % | €65,25 | €66,10 | €64,90 | 411,70K |
| 2026-06-16 | €64,90 | +1,72 % | €63,80 | €65,70 | €63,75 | 456,57K |
| 2026-06-15 | €63,80 | +4,76 % | €66,70 | €66,70 | €62,35 | 540,96K |
| 2026-06-12 | €60,90 | +4,37 % | €58,60 | €60,90 | €58,55 | 569,73K |
| 2026-06-11 | €58,35 | +0,95 % | €58,00 | €58,60 | €57,55 | 195,14K |
| 2026-06-10 | €57,80 | +1,05 % | €57,55 | €58,80 | €57,25 | 244,75K |
| 2026-06-09 | €57,20 | -0,35 % | €57,20 | €58,60 | €57,15 | 380,79K |
| 2026-06-08 | €57,40 | +3,14 % | €55,30 | €57,80 | €55,20 | 646,83K |
| 2026-06-05 | €55,65 | 0,00 % | €55,85 | €56,10 | €55,55 | 134,37K |
| 2026-06-04 | €55,65 | +1,18 % | €54,80 | €55,65 | €54,80 | 130,65K |
| 2026-06-03 | €55,00 | +0,82 % | €54,90 | €55,05 | €53,90 | 197,46K |
| 2026-06-02 | €54,55 | -0,64 % | €55,15 | €55,25 | €54,45 | 193,26K |
| 2026-06-01 | €54,90 | +0,37 % | €54,65 | €54,90 | €53,80 | 138,31K |
| 2026-05-29 | €54,70 | +1,11 % | €54,70 | €54,95 | €54,15 | 292,45K |