Generalfinance S.p.A. GF
MIL · Italien · Finanzen
€20,40+0,30 (+1,49 %)
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 | €20,40 | +1,49 % | €20,70 | €20,70 | €20,20 | 7,91K |
| 2026-09-30 | €20,10 | -1,47 % | €20,50 | €20,80 | €20,10 | 10,54K |
| 2026-09-29 | €20,40 | -1,92 % | €20,90 | €21,10 | €20,40 | 25,92K |
| 2026-09-28 | €20,80 | +0,48 % | €20,80 | €21,20 | €20,50 | 22,15K |
| 2026-09-25 | €20,70 | 0,00 % | €20,80 | €20,90 | €20,70 | 2,65K |
| 2026-09-24 | €20,70 | -0,96 % | €20,90 | €21,00 | €20,70 | 7,47K |
| 2026-09-23 | €20,90 | -2,34 % | €21,50 | €21,50 | €20,90 | 8,96K |
| 2026-09-22 | €21,40 | +0,94 % | €21,20 | €21,70 | €21,20 | 13,05K |
| 2026-09-21 | €21,20 | 0,00 % | €21,50 | €21,60 | €20,90 | 18,09K |
| 2026-09-18 | €21,20 | -2,75 % | €21,60 | €21,80 | €21,20 | 16,89K |
| 2026-09-17 | €21,80 | +3,81 % | €21,10 | €21,90 | €21,00 | 8,11K |
| 2026-09-16 | €21,00 | -0,94 % | €20,90 | €21,40 | €20,90 | 7,19K |
| 2026-09-15 | €21,20 | +1,92 % | €20,80 | €21,20 | €20,70 | 6,16K |
| 2026-09-14 | €20,80 | -2,80 % | €21,50 | €21,50 | €20,80 | 14,99K |
| 2026-09-11 | €21,40 | +1,42 % | €21,20 | €21,70 | €21,20 | 11,07K |
| 2026-09-10 | €21,10 | +0,96 % | €21,00 | €21,50 | €21,00 | 9,97K |
| 2026-09-09 | €20,90 | -1,42 % | €21,30 | €21,30 | €20,90 | 6,40K |
| 2026-09-08 | €21,20 | +0,95 % | €21,00 | €21,50 | €20,90 | 6,06K |
| 2026-09-07 | €21,00 | -0,47 % | €21,20 | €21,50 | €20,90 | 13,89K |
| 2026-09-04 | €21,10 | +0,48 % | €21,20 | €21,40 | €21,00 | 11,94K |
| 2026-09-03 | €21,00 | -0,47 % | €21,10 | €21,20 | €20,80 | 26,10K |
| 2026-09-02 | €21,10 | 0,00 % | €21,10 | €21,50 | €20,80 | 15,29K |
| 2026-09-01 | €21,10 | 0,00 % | €21,10 | €21,50 | €20,90 | 9,67K |
| 2026-08-31 | €21,10 | -0,94 % | €21,60 | €21,60 | €21,10 | 4,67K |
| 2026-08-28 | €21,30 | 0,00 % | €21,50 | €21,90 | €21,20 | 8,93K |
| 2026-08-27 | €21,30 | +0,47 % | €21,40 | €21,70 | €21,10 | 6,15K |
| 2026-08-26 | €21,20 | -0,93 % | €21,30 | €21,90 | €21,20 | 23,71K |
| 2026-08-25 | €21,40 | +0,47 % | €21,60 | €21,70 | €21,10 | 5,92K |
| 2026-08-24 | €21,30 | -0,47 % | €21,40 | €21,70 | €21,20 | 8,32K |
| 2026-08-21 | €21,40 | +2,39 % | €20,80 | €21,40 | €20,70 | 14,36K |
| 2026-08-20 | €20,90 | -1,42 % | €21,30 | €21,30 | €20,90 | 16,98K |
| 2026-08-19 | €21,20 | +0,47 % | €21,10 | €21,50 | €20,90 | 28,84K |
| 2026-08-18 | €21,10 | -1,40 % | €21,40 | €21,50 | €21,10 | 3,90K |
| 2026-08-17 | €21,40 | -0,47 % | €21,80 | €21,80 | €21,10 | 14,56K |
| 2026-08-14 | €21,50 | -1,83 % | €21,70 | €21,90 | €21,30 | 11,66K |
| 2026-08-13 | €21,90 | +2,82 % | €21,50 | €22,00 | €21,20 | 21,12K |
| 2026-08-12 | €21,30 | -1,39 % | €21,80 | €22,00 | €21,10 | 23,63K |
| 2026-08-11 | €21,60 | +3,85 % | €20,80 | €22,20 | €20,80 | 35,05K |
| 2026-08-10 | €20,80 | -3,26 % | €21,50 | €21,60 | €20,70 | 29,63K |
| 2026-08-07 | €21,50 | 0,00 % | €21,50 | €21,80 | €21,20 | 18,68K |
| 2026-08-06 | €21,50 | -1,83 % | €22,20 | €22,40 | €21,50 | 15,66K |
| 2026-08-05 | €21,90 | +5,29 % | €21,00 | €22,50 | €21,00 | 32,54K |
| 2026-08-04 | €20,80 | -1,42 % | €21,40 | €21,40 | €20,70 | 24,79K |
| 2026-08-03 | €21,10 | -0,47 % | €21,30 | €21,80 | €20,80 | 32,19K |
| 2026-07-31 | €21,20 | -4,93 % | €22,50 | €22,50 | €20,80 | 111,55K |
| 2026-07-30 | €22,30 | -6,30 % | €23,80 | €23,80 | €22,00 | 62,62K |
| 2026-07-29 | €23,80 | -10,86 % | €25,50 | €25,50 | €21,60 | 119,09K |
| 2026-07-28 | €26,70 | 0,00 % | €26,70 | €27,00 | €26,30 | 9,36K |
| 2026-07-27 | €26,70 | 0,00 % | €27,10 | €27,30 | €26,70 | 10,91K |
| 2026-07-24 | €26,70 | -0,74 % | €26,60 | €27,10 | €26,50 | 23,03K |
| 2026-07-23 | €26,90 | -0,37 % | €26,60 | €27,20 | €26,20 | 8,07K |
| 2026-07-22 | €27,00 | +0,37 % | €27,00 | €27,20 | €26,60 | 4,78K |
| 2026-07-21 | €26,90 | 0,00 % | €27,60 | €27,60 | €26,80 | 6,85K |
| 2026-07-20 | €26,90 | -1,10 % | €27,60 | €27,60 | €26,90 | 2,66K |
| 2026-07-17 | €27,20 | -1,45 % | €27,60 | €27,70 | €27,10 | 9,77K |
| 2026-07-16 | €27,60 | -1,78 % | €28,00 | €28,10 | €27,60 | 3,72K |
| 2026-07-15 | €28,10 | +0,72 % | €28,30 | €28,30 | €27,70 | 4,03K |
| 2026-07-14 | €27,90 | +0,36 % | €28,10 | €28,20 | €27,60 | 7,61K |
| 2026-07-13 | €27,80 | -2,11 % | €28,90 | €28,90 | €27,80 | 11,57K |
| 2026-07-10 | €28,40 | -2,07 % | €29,00 | €29,00 | €28,40 | 7,36K |
| 2026-07-09 | €29,00 | -1,69 % | €29,40 | €29,40 | €28,70 | 4,17K |
| 2026-07-08 | €29,50 | +0,68 % | €29,30 | €30,80 | €28,20 | 25,00K |
| 2026-07-07 | €29,30 | -1,35 % | €29,30 | €30,00 | €29,20 | 11,39K |
| 2026-07-06 | €29,70 | +1,71 % | €29,30 | €30,50 | €29,00 | 20,96K |
| 2026-07-03 | €29,20 | 0,00 % | €29,20 | €29,80 | €29,00 | 11,00K |
| 2026-07-02 | €29,20 | -2,01 % | €29,80 | €30,00 | €28,40 | 20,93K |
| 2026-07-01 | €29,80 | +3,11 % | €28,80 | €30,00 | €28,80 | 12,38K |
| 2026-06-30 | €28,90 | +2,48 % | €28,30 | €29,00 | €28,10 | 11,21K |
| 2026-06-29 | €28,20 | 0,00 % | €28,30 | €29,20 | €28,10 | 15,13K |
| 2026-06-26 | €28,20 | -0,70 % | €28,00 | €28,40 | €27,60 | 8,38K |
| 2026-06-25 | €28,40 | -0,70 % | €28,40 | €28,70 | €27,70 | 14,54K |
| 2026-06-24 | €28,60 | +1,78 % | €27,90 | €28,70 | €27,90 | 9,78K |
| 2026-06-23 | €28,10 | +0,36 % | €28,10 | €28,70 | €27,70 | 9,00K |
| 2026-06-22 | €28,00 | +0,72 % | €27,70 | €28,70 | €27,70 | 9,74K |
| 2026-06-19 | €27,80 | +0,36 % | €28,00 | €28,30 | €27,60 | 19,50K |
| 2026-06-18 | €27,70 | 0,00 % | €28,10 | €28,40 | €27,60 | 4,68K |
| 2026-06-17 | €27,70 | -3,15 % | €28,80 | €28,80 | €27,70 | 2,67K |
| 2026-06-16 | €28,60 | +2,51 % | €28,20 | €28,80 | €27,60 | 19,03K |
| 2026-06-15 | €27,90 | +3,33 % | €27,50 | €28,50 | €27,50 | 15,66K |
| 2026-06-12 | €27,00 | +1,89 % | €26,80 | €27,40 | €26,40 | 7,78K |
| 2026-06-11 | €26,50 | -1,12 % | €27,00 | €27,30 | €26,30 | 10,20K |
| 2026-06-10 | €26,80 | +3,08 % | €26,20 | €26,80 | €25,60 | 15,47K |
| 2026-06-09 | €26,00 | -0,76 % | €26,20 | €26,70 | €26,00 | 7,42K |
| 2026-06-08 | €26,20 | 0,00 % | €25,90 | €26,60 | €25,70 | 9,13K |
| 2026-06-05 | €26,20 | -0,38 % | €26,30 | €26,70 | €26,00 | 4,54K |
| 2026-06-04 | €26,30 | +0,38 % | €26,40 | €26,60 | €25,90 | 8,53K |
| 2026-06-03 | €26,20 | -1,50 % | €26,60 | €26,80 | €26,00 | 9,93K |
| 2026-06-02 | €26,60 | -1,48 % | €27,00 | €27,00 | €26,60 | 3,94K |
| 2026-06-01 | €27,00 | -0,37 % | €27,10 | €27,40 | €26,60 | 12,90K |
| 2026-05-29 | €27,10 | -1,09 % | €27,70 | €27,70 | €27,10 | 7,76K |