33,425€
1,91%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 32,85 | 33,73 | 32,80 | 33,40 | 1,83% | 100,00 |
| 18.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,10% | 300,00 |
| 17.09.2024 | 32,23 | 32,30 | 31,68 | 32,13 | -0,31% | - |
| 16.09.2024 | 32,43 | 32,43 | 31,80 | 32,23 | -0,54% | - |
| 13.09.2024 | 32,03 | 32,73 | 31,98 | 32,40 | -0,61% | - |
| 12.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,19% | 136,00 |
| 11.09.2024 | 32,48 | 32,63 | 31,28 | 31,90 | 1,92% | - |
| 10.09.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -4,57% | 1,00 |
| 09.09.2024 | 33,40 | 33,40 | 32,80 | 32,80 | -1,65% | 401,00 |
| 06.09.2024 | 34,88 | 34,88 | 33,30 | 33,35 | -4,44% | - |
| 05.09.2024 | 35,65 | 35,75 | 34,75 | 34,90 | -2,17% | - |
| 04.09.2024 | 34,98 | 35,90 | 34,88 | 35,68 | 1,42% | - |
| 03.09.2024 | 36,48 | 36,58 | 35,18 | 35,18 | -5,06% | - |
| 02.09.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -1,27% | 13,00 |
| 30.08.2024 | 36,63 | 37,53 | 36,63 | 37,53 | 2,67% | - |
| 29.08.2024 | 36,25 | 36,80 | 36,03 | 36,55 | 0,76% | - |
| 28.08.2024 | 36,25 | 36,60 | 36,08 | 36,28 | 0,28% | - |
| 27.08.2024 | 36,90 | 36,90 | 36,10 | 36,18 | -1,77% | - |
| 26.08.2024 | 36,80 | 37,00 | 36,30 | 36,83 | -0,14% | - |
| 23.08.2024 | 35,78 | 36,93 | 35,78 | 36,88 | 3,44% | - |
| 22.08.2024 | 35,13 | 36,35 | 35,13 | 35,65 | 1,42% | - |
| 21.08.2024 | 34,88 | 35,58 | 34,65 | 35,15 | 1,01% | - |
| 20.08.2024 | 36,15 | 36,43 | 34,73 | 34,80 | -3,73% | - |
| 19.08.2024 | 34,70 | 36,60 | 34,63 | 36,15 | 4,18% | - |
| 16.08.2024 | 35,93 | 36,03 | 34,65 | 34,70 | -3,34% | - |
| 15.08.2024 | 35,30 | 35,95 | 35,15 | 35,90 | 1,27% | - |
| 14.08.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,35% | 37,00 |
| 13.08.2024 | 35,35 | 35,40 | 34,90 | 35,33 | 0,43% | - |
| 12.08.2024 | 35,65 | 35,85 | 34,70 | 35,18 | -1,26% | - |
| 09.08.2024 | 35,00 | 35,88 | 35,00 | 35,63 | 2,08% | - |
| 08.08.2024 | 34,50 | 34,95 | 34,50 | 34,90 | 0,72% | 1.001,00 |
| 07.08.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,29% | 1,00 |
| 06.08.2024 | 34,48 | 34,78 | 33,43 | 34,55 | 1,17% | - |
| 05.08.2024 | 34,08 | 34,58 | 33,05 | 34,15 | -2,71% | - |
| 02.08.2024 | 36,05 | 36,28 | 34,68 | 35,10 | -3,31% | - |
| 01.08.2024 | 36,73 | 36,93 | 36,03 | 36,30 | -0,82% | - |
| 31.07.2024 | 37,33 | 37,48 | 36,38 | 36,60 | -1,15% | - |
| 30.07.2024 | 36,43 | 37,33 | 36,03 | 37,03 | 1,65% | - |
| 29.07.2024 | 37,63 | 37,65 | 36,35 | 36,43 | -2,93% | - |
| 26.07.2024 | 37,15 | 37,78 | 37,03 | 37,53 | 1,08% | - |
| 25.07.2024 | 37,38 | 37,63 | 36,98 | 37,13 | -0,87% | - |
| 24.07.2024 | 37,78 | 37,93 | 37,20 | 37,45 | -1,25% | - |
| 23.07.2024 | 37,78 | 38,13 | 37,55 | 37,93 | 0,20% | - |
| 22.07.2024 | 37,10 | 37,88 | 37,05 | 37,85 | 2,37% | - |
| 19.07.2024 | 36,70 | 37,10 | 36,13 | 36,98 | 1,09% | - |
| 18.07.2024 | 37,43 | 37,58 | 36,48 | 36,58 | -2,07% | - |
| 17.07.2024 | 37,13 | 37,40 | 36,80 | 37,35 | 0,07% | - |
| 16.07.2024 | 37,53 | 37,93 | 37,15 | 37,33 | -0,67% | - |
| 15.07.2024 | 38,35 | 38,35 | 37,53 | 37,58 | -2,08% | - |
| 12.07.2024 | 37,30 | 38,60 | 37,28 | 38,38 | 3,02% | - |
| 11.07.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -0,53% | 96,00 |
| 10.07.2024 | 35,98 | 37,50 | 35,93 | 37,45 | 4,03% | - |
| 09.07.2024 | 36,58 | 37,78 | 35,88 | 36,00 | -3,87% | - |
| 08.07.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 0,54% | 1,00 |
| 05.07.2024 | 37,08 | 37,58 | 36,78 | 37,25 | 0,54% | - |
| 04.07.2024 | 37,00 | 37,05 | 37,00 | 37,05 | -0,40% | 290,00 |
| 03.07.2024 | 36,65 | 37,35 | 36,38 | 37,20 | 1,71% | - |
| 02.07.2024 | 35,00 | 36,63 | 34,48 | 36,58 | 5,10% | - |
| 01.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,05% | 240,00 |
| 28.06.2024 | 34,43 | 34,53 | 33,98 | 34,10 | 0,29% | - |
| 27.06.2024 | 34,05 | 34,05 | 34,00 | 34,00 | -1,16% | 341,00 |
| 26.06.2024 | 34,60 | 34,65 | 34,10 | 34,40 | -0,29% | - |
| 25.06.2024 | 34,05 | 34,50 | 34,05 | 34,50 | 1,92% | 400,00 |
| 24.06.2024 | 34,45 | 34,45 | 33,85 | 33,85 | -1,67% | 630,00 |
| 21.06.2024 | 34,60 | 34,60 | 34,08 | 34,43 | -0,43% | - |
| 20.06.2024 | 34,18 | 35,03 | 34,05 | 34,58 | 1,54% | - |
| 19.06.2024 | 35,48 | 35,68 | 34,05 | 34,05 | -3,95% | - |
| 18.06.2024 | 35,78 | 36,30 | 35,40 | 35,45 | -0,14% | - |
| 17.06.2024 | 33,90 | 35,50 | 33,90 | 35,50 | 3,50% | 10.440,00 |
| 14.06.2024 | 34,68 | 34,73 | 33,83 | 34,30 | -1,01% | - |
| 13.06.2024 | 35,20 | 35,48 | 34,48 | 34,65 | -1,77% | - |
| 12.06.2024 | 34,33 | 35,63 | 34,23 | 35,28 | 3,07% | - |
| 11.06.2024 | 35,08 | 35,15 | 34,08 | 34,23 | -4,53% | - |
| 10.06.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 3,91% | 1,00 |
| 07.06.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -5,28% | 1,00 |
| 06.06.2024 | 36,70 | 36,90 | 36,28 | 36,43 | 0,07% | - |
| 05.06.2024 | 36,55 | 36,55 | 36,40 | 36,40 | 1,53% | 68,00 |
| 04.06.2024 | 36,20 | 36,20 | 35,85 | 35,85 | -3,24% | 222,00 |
| 03.06.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -1,85% | 3,00 |
| 31.05.2024 | 36,85 | 37,95 | 36,83 | 37,75 | 1,89% | - |
| 30.05.2024 | 37,25 | 37,25 | 37,05 | 37,05 | 0,34% | 172,00 |
| 29.05.2024 | 38,75 | 38,93 | 36,90 | 36,93 | -5,02% | - |
| 28.05.2024 | 37,60 | 39,18 | 37,50 | 38,88 | 3,46% | - |
| 27.05.2024 | 37,70 | 38,15 | 37,30 | 37,58 | -0,40% | - |
| 24.05.2024 | 37,08 | 37,75 | 36,85 | 37,73 | 1,82% | - |
| 23.05.2024 | 37,03 | 37,63 | 36,75 | 37,05 | 0,41% | - |
| 22.05.2024 | 38,88 | 38,88 | 36,78 | 36,90 | -5,08% | - |
| 21.05.2024 | 38,70 | 39,45 | 38,48 | 38,88 | 0,26% | - |
| 20.05.2024 | 38,00 | 39,63 | 37,55 | 38,78 | 2,11% | - |
| 17.05.2024 | 36,88 | 38,45 | 36,83 | 37,98 | 2,08% | - |
| 16.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 74,00 |
| 15.05.2024 | 36,23 | 37,35 | 36,10 | 37,20 | 2,83% | - |
| 14.05.2024 | 36,10 | 36,40 | 35,68 | 36,18 | 0,21% | - |
| 13.05.2024 | 36,35 | 36,40 | 35,50 | 36,10 | -0,62% | - |
| 10.05.2024 | 37,03 | 37,20 | 36,23 | 36,33 | -1,29% | - |
| 09.05.2024 | 37,35 | 37,35 | 36,80 | 36,80 | 0,55% | 101,00 |
| 08.05.2024 | 35,58 | 36,65 | 35,43 | 36,60 | 3,98% | - |
| 07.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 1,00 |
| 06.05.2024 | 34,90 | 35,33 | 34,88 | 35,00 | 0,29% | - |
| 03.05.2024 | 35,13 | 35,53 | 34,33 | 34,90 | -0,43% | - |