45,875€
2,74%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 45,13 | 45,90 | 44,88 | 45,88 | 2,74% | - |
| 22.08.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 0,45% | - |
| 21.08.2025 | 44,18 | 44,58 | 44,13 | 44,45 | 0,11% | - |
| 20.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,11% | - |
| 19.08.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 1,83% | - |
| 18.08.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 1,10% | - |
| 15.08.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -1,26% | - |
| 14.08.2025 | 43,08 | 43,73 | 42,68 | 43,73 | 0,98% | - |
| 13.08.2025 | 44,05 | 44,08 | 42,98 | 43,30 | -1,31% | - |
| 12.08.2025 | 42,45 | 43,95 | 42,33 | 43,88 | 3,24% | - |
| 11.08.2025 | 43,05 | 43,55 | 42,05 | 42,50 | -1,62% | - |
| 08.08.2025 | 43,50 | 43,55 | 42,93 | 43,20 | -0,97% | - |
| 07.08.2025 | 43,48 | 44,00 | 43,30 | 43,63 | -0,46% | - |
| 06.08.2025 | 43,00 | 43,83 | 42,85 | 43,83 | 1,56% | - |
| 05.08.2025 | 43,33 | 43,55 | 42,93 | 43,15 | 0,82% | - |
| 06.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 11,75% | - |
| 22.04.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 4,79% | - |
| 09.04.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 6,10% | - |
| 08.11.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 2,99% | - |
| 07.11.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,60% | - |
| 06.11.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,91% | - |
| 05.11.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -1,20% | - |
| 30.10.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 2,77% | - |
| 28.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 1,09% | - |
| 25.10.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,78% | - |
| 24.10.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,16% | - |
| 23.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 22.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 18.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | - |
| 17.10.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,15% | - |
| 16.10.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 2,42% | - |
| 14.10.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 3,28% | - |
| 09.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,07% | - |
| 08.10.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,80% | - |
| 07.10.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -1,43% | - |
| 17.09.2024 | 31,55 | 31,55 | 31,55 | 31,55 | 0,16% | - |
| 16.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,48% | - |
| 13.09.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -0,79% | - |
| 12.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | - |
| 11.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 1,78% | - |
| 10.09.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -3,73% | - |
| 09.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -5,30% | - |
| 06.09.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -1,02% | - |
| 05.09.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -5,25% | - |
| 02.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,55% | - |
| 28.08.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -1,26% | - |
| 27.08.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -0,69% | - |
| 26.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,41% | - |
| 23.08.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,85% | - |
| 20.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 19.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,44% | - |
| 16.08.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,73% | - |
| 15.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | - |
| 14.08.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 1,90% | - |
| 13.08.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,72% | - |
| 12.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,73% | - |
| 09.08.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 1,48% | - |
| 08.08.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -1,17% | - |
| 07.08.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 1,94% | - |
| 06.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,30% | - |
| 05.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -4,55% | - |
| 02.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,40% | - |
| 01.08.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
| 31.07.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,41% | - |
| 30.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,88% | - |
| 29.07.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,41% | - |
| 26.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | - |
| 25.07.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,09% | - |
| 23.07.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,96% | - |
| 22.07.2024 | 36,35 | 36,35 | 36,35 | 36,35 | 2,68% | - |
| 19.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,80% | - |
| 18.07.2024 | 36,05 | 36,05 | 36,05 | 36,05 | 0,00% | - |
| 17.07.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -2,04% | - |
| 16.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,81% | - |
| 15.07.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 1,92% | - |
| 12.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,27% | - |
| 11.07.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 1,81% | - |
| 10.07.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 1,13% | - |
| 09.07.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -3,01% | - |
| 08.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -0,14% | - |
| 05.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,97% | - |
| 03.07.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 5,53% | - |
| 02.07.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,73% | - |
| 01.07.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 2,87% | - |
| 28.06.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -1,19% | - |
| 25.06.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,74% | - |
| 24.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,05% | - |
| 21.06.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -1,04% | - |
| 20.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 17.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,75% | - |
| 14.06.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -2,77% | - |
| 13.06.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 2,24% | - |
| 12.06.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -2,04% | - |
| 07.06.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -4,20% | - |
| 06.06.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 05.06.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,70% | - |
| 04.06.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -3,79% | - |
| 03.06.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 1,79% | - |
| 31.05.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 0,69% | - |
| 30.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -5,01% | - |