42,600€
5,71%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 42,73 | 42,73 | 42,08 | 42,38 | 5,15% | - |
| 24.04.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 2,15% | - |
| 23.04.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 0,51% | - |
| 22.04.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -4,15% | - |
| 17.04.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 1,99% | - |
| 16.04.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 1,65% | - |
| 15.04.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,50% | - |
| 14.04.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -2,10% | - |
| 11.04.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 0,37% | - |
| 10.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 10,99% | - |
| 09.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,54% | - |
| 08.04.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 3,46% | - |
| 07.04.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -7,79% | - |
| 04.04.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -2,25% | - |
| 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% | - |