37,875€
-5,43%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 39,48 | 39,48 | 36,70 | 37,48 | -6,43% | - |
03.04.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 0,12% | - |
02.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
01.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
31.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,71% | - |
28.03.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,25% | - |
27.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -4,34% | - |
26.03.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,00% | - |
25.03.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 3,90% | - |
24.03.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 4,06% | - |
21.03.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 9,13% | - |
20.03.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 2,99% | - |
19.03.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,27% | - |
18.03.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 6,92% | - |
17.03.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -3,06% | - |
14.03.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,83% | - |
13.03.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,00% | - |
12.03.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,14% | - |
11.03.2025 | 34,30 | 35,00 | 34,30 | 35,00 | -0,43% | 200,00 |
10.03.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 2,63% | - |
07.03.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,88% | - |
06.03.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -1,74% | - |
05.03.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,29% | - |
04.03.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,87% | - |
03.03.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -0,29% | - |
28.02.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -2,55% | - |
27.02.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -0,98% | - |
26.02.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -1,38% | - |
25.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,96% | - |
24.02.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 1,53% | - |
21.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
20.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,38% | - |
19.02.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,27% | - |
18.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,27% | - |
17.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,22% | - |
14.02.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -1,73% | - |
13.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
12.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,67% | - |
11.02.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -0,53% | - |
10.02.2025 | 37,75 | 37,75 | 37,75 | 37,75 | -2,33% | - |
07.02.2025 | 38,65 | 38,65 | 38,65 | 38,65 | 1,58% | - |
06.02.2025 | 38,05 | 38,05 | 38,05 | 38,05 | 1,06% | - |
05.02.2025 | 37,65 | 37,65 | 37,65 | 37,65 | -3,09% | - |
04.02.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 3,05% | - |
03.02.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,82% | - |
31.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,86% | - |
30.01.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 1,48% | - |
29.01.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 0,95% | - |
28.01.2025 | 36,90 | 36,90 | 36,80 | 36,80 | 2,22% | 200,00 |
27.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
24.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
23.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,98% | - |
22.01.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 1,56% | - |
21.01.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,28% | - |
20.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,58% | - |
17.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -2,11% | - |
16.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
15.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
14.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
13.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,52% | - |
10.01.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,14% | - |
09.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | - |
08.01.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,55% | - |
07.01.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,13% | - |
06.01.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,77% | - |
03.01.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 0,41% | - |
02.01.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,08% | - |
30.12.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,14% | - |
27.12.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -1,86% | - |
23.12.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -1,96% | - |
20.12.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -2,79% | - |
19.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,68% | - |
18.12.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -3,61% | - |
17.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,37% | - |
16.12.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 1,26% | - |
13.12.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 2,06% | - |
12.12.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 1,57% | - |
11.12.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 2,42% | - |
10.12.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -0,27% | - |
09.12.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 0,95% | - |
06.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
05.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
04.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,56% | - |
03.12.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -0,80% | - |
02.12.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -3,49% | - |
29.11.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 2,52% | - |
28.11.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -0,40% | - |
27.11.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,26% | - |
26.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,43% | - |
25.11.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 4,19% | - |
22.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,33% | - |
21.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 3,45% | - |
20.11.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 0,42% | - |
19.11.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 2,27% | - |
18.11.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 1,88% | - |
15.11.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 3,13% | - |
14.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
13.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,21% | - |
12.11.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -1,15% | - |
11.11.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -0,71% | - |