34,675€
3,66%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 34,98 | 35,43 | 34,60 | 34,68 | 3,66% | - |
| 07.11.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
| 06.11.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,15% | - |
| 05.11.2024 | 33,55 | 33,55 | 33,40 | 33,40 | -3,19% | 2.000,00 |
| 04.11.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,29% | - |
| 01.11.2024 | 34,63 | 34,68 | 33,88 | 34,60 | 0,00% | - |
| 31.10.2024 | 34,18 | 34,60 | 33,68 | 34,60 | 0,51% | - |
| 30.10.2024 | 33,93 | 34,43 | 33,90 | 34,43 | 0,73% | - |
| 29.10.2024 | 33,50 | 34,40 | 33,30 | 34,18 | 2,55% | - |
| 28.10.2024 | 33,38 | 33,38 | 32,78 | 33,33 | 0,76% | - |
| 25.10.2024 | 32,70 | 33,30 | 32,68 | 33,08 | 1,53% | - |
| 24.10.2024 | 32,30 | 32,83 | 32,30 | 32,58 | -0,53% | - |
| 23.10.2024 | 32,90 | 32,93 | 32,25 | 32,75 | -2,02% | - |
| 22.10.2024 | 33,83 | 34,00 | 33,13 | 33,43 | -2,19% | - |
| 21.10.2024 | 34,45 | 34,48 | 33,80 | 34,18 | -0,65% | - |
| 18.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 17.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,43% | - |
| 16.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,65% | - |
| 15.10.2024 | 34,28 | 34,78 | 33,75 | 34,78 | 3,04% | - |
| 14.10.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,05% | - |
| 11.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,91% | - |
| 10.10.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |
| 09.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,31% | - |
| 08.10.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -3,35% | - |
| 07.10.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 0,46% | - |
| 04.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,76% | - |
| 03.10.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 0,30% | - |
| 02.10.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,90% | - |
| 01.10.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,30% | - |
| 30.09.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 0,15% | - |
| 27.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 26.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 25.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,53% | - |
| 24.09.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 1,71% | - |
| 23.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -3,45% | - |
| 20.09.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,99% | - |
| 19.09.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 1,56% | - |
| 18.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,00% | - |
| 17.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -0,62% | - |
| 16.09.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,25% | - |
| 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% | - |