Deutsche Märkte geschlossen

Banca Generali S.p.A. (BGN.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
24,55-0,65 (-2,58%)
Börsenschluss: 05:35PM CEST
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202225,2025,2024,5224,5524,55348.107
22. Sept. 202225,0525,6725,0525,2025,20233.044
21. Sept. 202225,2025,5124,9225,3925,39329.767
20. Sept. 202226,9226,9225,2325,2625,26759.491
19. Sept. 202226,7427,1126,3626,8426,84129.067
16. Sept. 202226,8027,1926,5126,7426,74298.523
15. Sept. 202226,9127,4626,7527,0927,09307.103
14. Sept. 202227,3827,8927,3627,6227,62134.510
13. Sept. 202228,2728,5227,5527,6327,63238.668
12. Sept. 202227,3828,3127,3828,2528,25382.063
09. Sept. 202226,6327,4026,5327,2427,24407.834
08. Sept. 202226,5026,5925,7826,5026,50144.278
07. Sept. 202226,2326,3725,9126,3626,3678.978
06. Sept. 202226,1326,5125,9326,3626,36122.823
05. Sept. 202226,1626,3325,8726,2626,26123.394
02. Sept. 202226,0226,9925,9926,9426,94171.571
01. Sept. 202226,2826,3725,7025,8925,89181.620
31. Aug. 202226,3126,7326,1326,4426,44235.401
30. Aug. 202226,1426,7926,0926,2826,28121.589
29. Aug. 202225,8026,2125,7026,0126,0182.674
26. Aug. 202226,9026,9426,0926,0926,09106.933
25. Aug. 202227,3027,3026,7426,8926,8982.975
24. Aug. 202227,0827,2426,7227,0827,0861.757
23. Aug. 202226,6927,4826,6227,2627,26132.882
22. Aug. 202227,1827,2426,5126,6126,61115.056
19. Aug. 202227,7627,8527,2527,2527,25204.507
18. Aug. 202227,7528,0527,7528,0328,03108.238
17. Aug. 202228,5028,6627,7127,7527,75186.662
16. Aug. 202228,5828,7228,2528,5028,50176.634
12. Aug. 202228,3528,4928,2128,4928,4994.543
11. Aug. 202228,2028,3228,0928,3028,3089.660
10. Aug. 202227,5528,1227,1528,0928,09194.888
09. Aug. 202228,2528,2527,6327,6827,68184.412
08. Aug. 202228,4028,5328,0328,1728,17151.895
05. Aug. 202228,8628,9928,1128,2828,28209.719
04. Aug. 202228,8029,1328,7728,9628,96263.149
03. Aug. 202228,0828,9828,0728,8428,84148.261
02. Aug. 202228,2528,3628,0328,2628,26169.685
01. Aug. 202228,4729,1628,4028,4028,40234.150
29. Juli 202227,6728,4127,5028,3028,30305.262
28. Juli 202227,0127,3426,6527,3427,34246.104
27. Juli 202226,7926,9726,4426,7026,70116.912
26. Juli 202227,0027,2126,5326,5726,57262.291
25. Juli 202226,9427,3126,7027,2027,20144.869
22. Juli 202226,6327,6626,5827,1727,17246.629
21. Juli 202226,2327,1725,8926,5926,59439.974
20. Juli 202227,3027,6926,4827,2027,20406.650
19. Juli 202225,8827,2225,5727,2227,22219.102
18. Juli 202225,5626,3225,5626,3226,32175.016
15. Juli 202225,2325,7225,0925,6925,69165.969
14. Juli 202226,0026,0325,0925,1625,16298.962
13. Juli 202226,5426,5425,9826,2426,24192.928
12. Juli 202225,8626,5725,5826,5226,52209.151
11. Juli 202226,3526,7926,0526,1126,11205.352
08. Juli 202226,3226,9626,3226,9026,90260.243
07. Juli 202226,2926,4826,1226,2926,29275.028
06. Juli 202225,8026,3325,7425,9225,92181.285
05. Juli 202226,9527,0325,5625,5625,56285.835
04. Juli 202227,2327,2326,6326,8226,82129.344
01. Juli 202226,5927,2426,5226,8626,86183.795
30. Juni 202227,1027,4126,6826,9626,96265.488
29. Juni 202227,4427,6227,2727,5427,54225.563
28. Juni 202228,1628,2827,7627,7627,76132.482
27. Juni 202228,2828,6627,6127,8927,89215.663
24. Juni 202227,4228,2327,2528,2128,21331.358
23. Juni 202227,9927,9927,1127,2627,26262.912
22. Juni 202227,0827,8626,7527,5827,58189.069
21. Juni 202227,8728,1727,5327,5727,57160.644
20. Juni 202227,1027,8627,0827,8327,83206.715
17. Juni 202227,1227,9727,1027,6527,65426.566
16. Juni 202228,3228,3227,0627,0727,07422.319
15. Juni 202228,3928,6727,8628,3128,31338.556
14. Juni 202227,3827,9326,6627,5727,57453.963
13. Juni 202227,1427,4926,8026,9426,94605.383
10. Juni 202230,0030,0827,5227,6327,63835.957
09. Juni 202230,8430,9829,9530,1330,13297.027
08. Juni 202231,6831,6830,8430,9530,95328.066
07. Juni 202232,3432,3431,6231,8331,83231.751
06. Juni 202231,7532,6731,6232,5132,51216.612
03. Juni 202232,8032,8031,3831,5631,56245.796
02. Juni 202232,4032,6032,3332,5032,50129.900
01. Juni 202232,9232,9232,0932,2932,29232.545
31. Mai 202232,7633,1632,0932,5732,57306.552
30. Mai 202232,9033,2232,7533,0233,02245.419
27. Mai 202232,5633,1132,5132,6832,68332.240
26. Mai 202231,1732,5631,1732,5632,56371.290
25. Mai 202231,7131,7330,8731,2631,26377.317
24. Mai 202232,0832,7031,6131,6131,61373.219
23. Mai 202231,9032,5331,6232,5332,53249.902
20. Mai 202232,8033,2632,4532,4532,45335.583
19. Mai 202231,7432,6631,6832,6132,61232.566
18. Mai 202232,6432,6632,0432,3732,37133.411
17. Mai 202232,6433,1032,2732,4632,46272.052
16. Mai 202232,0032,6431,6932,3532,35247.665
13. Mai 202232,2432,3331,4132,2932,29325.725
12. Mai 202230,8231,6130,8231,3931,39351.449
11. Mai 202230,1431,8029,9931,6331,63502.233
10. Mai 202229,9030,3729,6029,7529,75542.403
09. Mai 202230,2130,4829,3029,3729,37396.839
06. Mai 202230,9631,1230,5030,5630,56257.949
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...