Assicurazioni Generali S.p.A. G
MIL · Italien · Finanzen
€41,86-0,89 (-2,08 %)
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 | €41,86 | -2,08 % | €42,20 | €42,62 | €41,59 | 3,88M |
| 2026-09-30 | €42,75 | -1,75 % | €43,34 | €43,65 | €42,36 | 4,91M |
| 2026-09-29 | €43,51 | +1,02 % | €43,10 | €43,78 | €43,10 | 1,37M |
| 2026-09-28 | €43,07 | -1,49 % | €44,00 | €44,00 | €43,07 | 2,58M |
| 2026-09-25 | €43,72 | +0,92 % | €43,54 | €44,01 | €43,44 | 2,07M |
| 2026-09-24 | €43,32 | +0,19 % | €43,06 | €43,63 | €42,81 | 2,13M |
| 2026-09-23 | €43,24 | -2,30 % | €44,20 | €44,64 | €43,24 | 3,62M |
| 2026-09-22 | €44,26 | -3,30 % | €45,99 | €45,99 | €44,26 | 3,25M |
| 2026-09-21 | €45,77 | +1,08 % | €45,40 | €45,92 | €45,31 | 1,30M |
| 2026-09-18 | €45,28 | -1,97 % | €46,01 | €46,07 | €44,73 | 8,01M |
| 2026-09-17 | €46,19 | +0,68 % | €45,59 | €46,24 | €45,55 | 1,99M |
| 2026-09-16 | €45,88 | +0,55 % | €45,76 | €45,97 | €45,55 | 1,78M |
| 2026-09-15 | €45,63 | +0,93 % | €45,05 | €45,63 | €44,69 | 2,34M |
| 2026-09-14 | €45,21 | +0,29 % | €45,05 | €45,47 | €44,99 | 3,37M |
| 2026-09-11 | €45,08 | +0,81 % | €44,86 | €45,38 | €44,86 | 1,80M |
| 2026-09-10 | €44,72 | +0,49 % | €44,55 | €44,99 | €44,41 | 3,01M |
| 2026-09-09 | €44,50 | +0,07 % | €44,28 | €44,88 | €43,21 | 2,84M |
| 2026-09-08 | €44,47 | -0,69 % | €44,70 | €44,98 | €44,16 | 3,34M |
| 2026-09-07 | €44,78 | -0,20 % | €44,69 | €44,96 | €44,58 | 2,40M |
| 2026-09-04 | €44,87 | +0,34 % | €44,66 | €44,98 | €44,48 | 1,53M |
| 2026-09-03 | €44,72 | +1,38 % | €44,19 | €44,74 | €44,14 | 1,71M |
| 2026-09-02 | €44,11 | -0,02 % | €44,18 | €44,43 | €44,05 | 1,47M |
| 2026-09-01 | €44,12 | -1,01 % | €44,60 | €44,74 | €44,06 | 1,71M |
| 2026-08-31 | €44,57 | +1,00 % | €43,96 | €44,78 | €43,96 | 12,30M |
| 2026-08-28 | €44,13 | +0,50 % | €44,14 | €44,37 | €44,05 | 1,37M |
| 2026-08-27 | €43,91 | -0,39 % | €44,06 | €44,18 | €43,65 | 2,19M |
| 2026-08-26 | €44,08 | +0,96 % | €43,70 | €44,32 | €43,70 | 1,54M |
| 2026-08-25 | €43,66 | +0,53 % | €43,50 | €43,87 | €43,50 | 1,07M |
| 2026-08-24 | €43,43 | +1,02 % | €42,99 | €43,47 | €42,95 | 1,06M |
| 2026-08-21 | €42,99 | +0,35 % | €43,33 | €43,33 | €42,77 | 1,36M |
| 2026-08-20 | €42,84 | -0,07 % | €42,80 | €43,17 | €42,52 | 1,77M |
| 2026-08-19 | €42,87 | -1,36 % | €43,52 | €43,61 | €42,87 | 1,68M |
| 2026-08-18 | €43,46 | -0,57 % | €43,00 | €43,67 | €42,85 | 1,56M |
| 2026-08-17 | €43,71 | -0,79 % | €43,96 | €44,14 | €43,67 | 1,09M |
| 2026-08-14 | €44,06 | +0,41 % | €43,90 | €44,32 | €43,62 | 1,48M |
| 2026-08-13 | €43,88 | -1,13 % | €44,55 | €44,62 | €43,80 | 2,02M |
| 2026-08-12 | €44,38 | +0,84 % | €44,13 | €44,43 | €44,06 | 1,73M |
| 2026-08-11 | €44,01 | -0,77 % | €44,35 | €44,61 | €44,01 | 1,95M |
| 2026-08-10 | €44,35 | -1,03 % | €44,78 | €44,84 | €44,35 | 1,94M |
| 2026-08-07 | €44,81 | -0,04 % | €44,83 | €45,48 | €44,50 | 1,83M |
| 2026-08-06 | €44,83 | +0,45 % | €44,87 | €45,48 | €44,63 | 1,51M |
| 2026-08-05 | €44,63 | -0,07 % | €44,51 | €45,03 | €44,51 | 1,99M |
| 2026-08-04 | €44,66 | +0,77 % | €44,35 | €44,87 | €44,26 | 2,80M |
| 2026-08-03 | €44,32 | +0,75 % | €44,00 | €44,36 | €43,74 | 1,76M |
| 2026-07-31 | €43,99 | 0,00 % | €43,99 | €44,28 | €43,84 | 2,08M |
| 2026-07-30 | €43,99 | +0,62 % | €43,58 | €44,09 | €43,55 | 1,87M |
| 2026-07-29 | €43,72 | -0,16 % | €43,81 | €43,99 | €43,36 | 2,14M |
| 2026-07-28 | €43,79 | +0,48 % | €43,70 | €43,81 | €43,47 | 1,82M |
| 2026-07-27 | €43,58 | +1,59 % | €43,00 | €43,58 | €43,00 | 1,56M |
| 2026-07-24 | €42,90 | +0,73 % | €42,60 | €42,94 | €42,49 | 1,32M |
| 2026-07-23 | €42,59 | -0,40 % | €42,88 | €42,88 | €42,38 | 1,97M |
| 2026-07-22 | €42,76 | +1,04 % | €42,06 | €42,91 | €41,78 | 2,51M |
| 2026-07-21 | €42,32 | -0,14 % | €42,29 | €42,37 | €42,06 | 1,99M |
| 2026-07-20 | €42,38 | +0,33 % | €42,11 | €42,47 | €41,97 | 1,71M |
| 2026-07-17 | €42,24 | +0,38 % | €41,96 | €42,24 | €41,71 | 2,19M |
| 2026-07-16 | €42,08 | +2,24 % | €41,14 | €42,08 | €40,97 | 2,15M |
| 2026-07-15 | €41,16 | -1,88 % | €41,83 | €41,83 | €41,01 | 2,69M |
| 2026-07-14 | €41,95 | -0,71 % | €41,92 | €42,06 | €41,78 | 1,56M |
| 2026-07-13 | €42,25 | +0,45 % | €42,06 | €42,42 | €42,04 | 1,74M |
| 2026-07-10 | €42,06 | -0,33 % | €42,10 | €42,42 | €41,96 | 1,84M |
| 2026-07-09 | €42,20 | +0,38 % | €42,29 | €42,31 | €41,89 | 1,55M |
| 2026-07-08 | €42,04 | -1,01 % | €42,40 | €42,52 | €41,84 | 2,17M |
| 2026-07-07 | €42,47 | -1,09 % | €42,86 | €43,14 | €42,47 | 1,73M |
| 2026-07-06 | €42,94 | +0,12 % | €42,95 | €43,07 | €42,70 | 1,65M |
| 2026-07-03 | €42,89 | +0,75 % | €42,57 | €42,89 | €42,37 | 1,29M |
| 2026-07-02 | €42,57 | +0,66 % | €42,33 | €42,92 | €42,33 | 2,14M |
| 2026-07-01 | €42,29 | -0,75 % | €42,41 | €42,58 | €42,18 | 1,81M |
| 2026-06-30 | €42,61 | +1,72 % | €41,95 | €42,61 | €41,70 | 2,02M |
| 2026-06-29 | €41,89 | -1,41 % | €42,26 | €42,62 | €41,89 | 2,68M |
| 2026-06-26 | €42,49 | -0,89 % | €42,61 | €42,81 | €42,42 | 1,71M |
| 2026-06-25 | €42,87 | +0,80 % | €42,52 | €42,87 | €42,43 | 1,96M |
| 2026-06-24 | €42,53 | +0,16 % | €42,12 | €42,53 | €42,11 | 2,03M |
| 2026-06-23 | €42,46 | -0,84 % | €42,55 | €42,68 | €42,20 | 1,62M |
| 2026-06-22 | €42,82 | +0,66 % | €42,69 | €42,89 | €42,52 | 1,92M |
| 2026-06-19 | €42,54 | +0,47 % | €42,16 | €42,81 | €42,07 | 7,15M |
| 2026-06-18 | €42,34 | -0,40 % | €42,69 | €43,93 | €42,34 | 4,45M |
| 2026-06-17 | €42,51 | -0,33 % | €42,28 | €42,73 | €42,28 | 2,61M |
| 2026-06-16 | €42,65 | +1,81 % | €42,09 | €42,76 | €41,97 | 2,23M |
| 2026-06-15 | €41,89 | +1,75 % | €41,70 | €42,41 | €41,64 | 2,74M |
| 2026-06-12 | €41,17 | +1,13 % | €41,20 | €41,57 | €40,91 | 2,11M |
| 2026-06-11 | €40,71 | -0,83 % | €40,99 | €41,45 | €40,71 | 2,63M |
| 2026-06-10 | €41,05 | +0,74 % | €40,59 | €41,06 | €40,33 | 3,89M |
| 2026-06-09 | €40,75 | +2,13 % | €39,98 | €41,14 | €39,89 | 4,40M |
| 2026-06-08 | €39,90 | +2,81 % | €39,60 | €39,91 | €39,24 | 8,23M |
| 2026-06-05 | €38,81 | +0,23 % | €38,77 | €38,84 | €38,38 | 2,14M |
| 2026-06-04 | €38,72 | -0,33 % | €38,80 | €39,05 | €38,58 | 2,37M |
| 2026-06-03 | €38,85 | -0,69 % | €39,12 | €39,20 | €38,68 | 2,50M |
| 2026-06-02 | €39,12 | +1,87 % | €38,46 | €39,12 | €38,38 | 2,00M |
| 2026-06-01 | €38,40 | -0,80 % | €38,61 | €38,85 | €38,11 | 1,91M |
| 2026-05-29 | €38,71 | +0,99 % | €38,45 | €38,71 | €38,23 | 7,02M |