32,175€
-0,62%
Echtzeit-Aktienkurs GRUPPO MUTUIONLINE
Bid:
Ask:
Aktienkurse zur GRUPPO MUTUIONLINE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 32,25 | 32,45 | 32,05 | 32,45 | 0,23% | - |
| 12.03.2026 | 32,30 | 32,65 | 32,05 | 32,38 | 0,00% | - |
| 11.03.2026 | 32,30 | 32,93 | 32,03 | 32,38 | -1,15% | - |
| 10.03.2026 | 34,75 | 34,75 | 32,70 | 32,75 | -3,39% | - |
| 09.03.2026 | 33,65 | 34,05 | 32,95 | 33,90 | -0,44% | - |
| 06.03.2026 | 33,95 | 34,18 | 33,50 | 34,05 | 0,29% | - |
| 05.03.2026 | 33,30 | 34,28 | 32,98 | 33,95 | 1,72% | - |
| 04.03.2026 | 33,00 | 33,43 | 32,50 | 33,38 | 1,75% | - |
| 03.03.2026 | 32,10 | 32,90 | 32,08 | 32,80 | 0,23% | - |
| 02.03.2026 | 32,55 | 33,13 | 32,35 | 32,73 | -2,02% | - |
| 27.02.2026 | 33,75 | 33,75 | 33,25 | 33,40 | -0,74% | - |
| 26.02.2026 | 32,40 | 33,70 | 32,35 | 33,65 | 3,22% | - |
| 25.02.2026 | 32,80 | 33,10 | 32,48 | 32,60 | -0,31% | - |
| 24.02.2026 | 32,80 | 32,90 | 32,43 | 32,70 | -0,38% | - |
| 23.02.2026 | 33,75 | 34,08 | 32,83 | 32,83 | -2,52% | - |
| 20.02.2026 | 32,93 | 33,75 | 32,75 | 33,68 | 2,75% | - |
| 19.02.2026 | 32,90 | 33,10 | 32,40 | 32,78 | -1,43% | - |
| 18.02.2026 | 32,58 | 33,28 | 32,38 | 33,25 | 1,99% | - |
| 17.02.2026 | 31,73 | 32,73 | 31,38 | 32,60 | 3,33% | - |
| 16.02.2026 | 31,80 | 32,10 | 31,45 | 31,55 | -1,10% | - |
| 13.02.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,54% | - |
| 12.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -5,12% | - |
| 11.02.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 1,19% | - |
| 10.02.2026 | 36,60 | 36,60 | 33,75 | 33,75 | -2,32% | 1,00 |
| 09.02.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 1,32% | - |
| 06.02.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 1,49% | - |
| 05.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 04.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,58% | - |
| 03.02.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 1,02% | - |
| 02.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,29% | - |
| 30.01.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -2,92% | - |
| 29.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -0,14% | - |
| 28.01.2026 | 36,28 | 36,35 | 35,68 | 35,95 | -0,69% | - |
| 27.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,14% | - |
| 26.01.2026 | 36,25 | 36,25 | 36,25 | 36,25 | -0,82% | - |
| 23.01.2026 | 36,55 | 36,55 | 36,55 | 36,55 | -1,08% | - |
| 22.01.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 1,09% | - |
| 21.01.2026 | 36,55 | 36,55 | 36,55 | 36,55 | 0,55% | - |
| 20.01.2026 | 36,35 | 36,35 | 36,35 | 36,35 | -1,09% | - |
| 19.01.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -2,91% | - |
| 16.01.2026 | 37,50 | 37,85 | 37,50 | 37,85 | 0,53% | 200,00 |
| 15.01.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 4,44% | - |
| 14.01.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 1,41% | - |
| 13.01.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -3,13% | - |
| 12.01.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 3,53% | - |
| 09.01.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 2,75% | - |
| 08.01.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,58% | - |
| 07.01.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,14% | - |
| 06.01.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 1,76% | - |
| 05.01.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -0,73% | - |
| 02.01.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | - |
| 30.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 29.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 23.12.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 2,03% | - |
| 22.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,43% | - |
| 19.12.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 0,58% | - |
| 18.12.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -3,78% | - |
| 17.12.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
| 16.12.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,14% | - |
| 15.12.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,83% | - |
| 12.12.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -0,41% | - |
| 11.12.2025 | 36,50 | 36,50 | 36,40 | 36,40 | -1,62% | 25,00 |
| 10.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 09.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,87% | - |
| 08.12.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -1,83% | - |
| 05.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,16% | - |
| 04.12.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -2,15% | - |
| 03.12.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 1,28% | - |
| 02.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,76% | - |
| 01.12.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -2,48% | - |
| 28.11.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,50% | - |
| 27.11.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -1,96% | - |
| 26.11.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -0,49% | - |
| 25.11.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,86% | - |
| 24.11.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 0,12% | - |
| 21.11.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,61% | - |
| 20.11.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 2,12% | - |
| 19.11.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 18.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,68% | - |
| 17.11.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 5,38% | - |
| 14.11.2025 | 41,75 | 41,75 | 39,00 | 39,00 | -5,68% | 150,00 |
| 13.11.2025 | 41,90 | 41,90 | 41,35 | 41,35 | -1,55% | 50,00 |
| 12.11.2025 | 42,85 | 42,85 | 42,00 | 42,00 | -2,33% | 20,00 |
| 11.11.2025 | 42,80 | 43,00 | 42,80 | 43,00 | -1,49% | 50,00 |
| 10.11.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 2,11% | - |
| 07.11.2025 | 42,75 | 42,75 | 42,75 | 42,75 | -3,28% | - |
| 06.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,01% | - |
| 05.11.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -2,72% | - |
| 04.11.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -2,44% | - |
| 03.11.2025 | 47,05 | 47,05 | 47,05 | 47,05 | 0,32% | - |
| 31.10.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,00% | - |
| 30.10.2025 | 45,00 | 47,00 | 45,00 | 46,90 | 4,11% | 700,00 |
| 29.10.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 0,45% | - |
| 28.10.2025 | 44,85 | 44,85 | 44,85 | 44,85 | 0,90% | - |
| 27.10.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,79% | - |
| 24.10.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 1,03% | - |
| 23.10.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 1,99% | - |
| 22.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 21.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 5,03% | - |
| 20.10.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 2,26% | - |