31,900€
-0,16%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 32,18 | 32,28 | 31,65 | 31,70 | -0,78% | - |
| 13.09.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 0,47% | - |
| 12.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,00% | - |
| 11.09.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 4,17% | - |
| 10.09.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -6,74% | - |
| 09.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -4,16% | - |
| 06.09.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -1,83% | - |
| 05.09.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,57% | - |
| 04.09.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -4,12% | - |
| 03.09.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -2,41% | - |
| 02.09.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 1,91% | - |
| 30.08.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 1,24% | - |
| 29.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | - |
| 28.08.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -1,77% | - |
| 27.08.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -0,27% | - |
| 26.08.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 3,08% | - |
| 23.08.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 1,85% | - |
| 22.08.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,86% | - |
| 21.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,60% | - |
| 20.08.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 4,18% | - |
| 19.08.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -3,48% | - |
| 16.08.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,99% | - |
| 15.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,14% | - |
| 14.08.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,14% | - |
| 13.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,47% | - |
| 12.08.2024 | 35,45 | 35,45 | 34,35 | 34,35 | -1,72% | - |
| 09.08.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 0,43% | - |
| 08.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,72% | - |
| 07.08.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,73% | - |
| 06.08.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,15% | - |
| 05.08.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -5,11% | - |
| 02.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,96% | - |
| 01.08.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -2,01% | - |
| 31.07.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 2,75% | - |
| 30.07.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -2,94% | - |
| 29.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,81% | - |
| 26.07.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,13% | - |
| 25.07.2024 | 37,15 | 37,15 | 37,15 | 37,15 | -1,46% | - |
| 24.07.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,13% | - |
| 23.07.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 1,62% | - |
| 22.07.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 1,37% | - |
| 19.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -2,14% | - |
| 18.07.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 0,67% | - |
| 17.07.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,93% | - |
| 16.07.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -1,32% | - |
| 15.07.2024 | 38,40 | 38,40 | 37,95 | 37,95 | 1,47% | 50,00 |
| 12.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | - |
| 11.07.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 3,76% | - |
| 10.07.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -1,64% | - |
| 09.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -1,62% | - |
| 08.07.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 0,41% | - |
| 05.07.2024 | 37,20 | 37,20 | 37,00 | 37,00 | 1,23% | 1.400,00 |
| 04.07.2024 | 37,10 | 37,10 | 36,55 | 36,55 | 0,00% | 1.000,00 |
| 03.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 4,58% | - |
| 02.07.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,45% | - |
| 01.07.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,29% | - |
| 28.06.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,15% | - |
| 27.06.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,44% | - |
| 26.06.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,14% | - |
| 25.06.2024 | 34,05 | 34,50 | 34,05 | 34,50 | 0,29% | 400,00 |
| 24.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,43% | - |
| 21.06.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 1,47% | - |
| 20.06.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -3,68% | - |
| 19.06.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,84% | - |
| 18.06.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 4,24% | - |
| 17.06.2024 | 33,90 | 34,20 | 33,90 | 34,20 | -1,01% | 90,00 |
| 14.06.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -1,99% | - |
| 13.06.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 2,92% | - |
| 12.06.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -2,00% | - |
| 11.06.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -3,32% | - |
| 10.06.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -0,55% | - |
| 07.06.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -0,55% | - |
| 06.06.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,41% | - |
| 05.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,95% | - |
| 04.06.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -2,91% | - |
| 03.06.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 2,16% | - |
| 31.05.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 0,82% | - |
| 30.05.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -5,04% | - |
| 29.05.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 3,06% | - |
| 28.05.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -0,27% | - |
| 27.05.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 1,76% | - |
| 24.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 23.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -4,52% | - |
| 22.05.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,00% | - |
| 21.05.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 2,11% | - |
| 20.05.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 2,99% | - |
| 17.05.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -0,67% | - |
| 16.05.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 2,77% | - |
| 15.05.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,14% | - |
| 14.05.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -0,69% | - |
| 13.05.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,89% | - |
| 10.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,51% | - |
| 09.05.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 2,68% | - |
| 08.05.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,57% | - |
| 07.05.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 0,14% | - |
| 06.05.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,14% | - |
| 03.05.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -0,29% | - |
| 02.05.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,57% | - |
| 30.04.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,28% | - |
| 29.04.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 1,88% | - |