43,275€
0,76%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 43,30 | 43,30 | 42,70 | 42,70 | -0,58% | 301,00 |
| 31.07.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,69% | 3,00 |
| 30.07.2025 | 43,65 | 43,65 | 43,05 | 43,25 | 0,12% | 102,00 |
| 29.07.2025 | 43,55 | 43,55 | 43,20 | 43,20 | -0,23% | 225,00 |
| 28.07.2025 | 43,70 | 43,70 | 43,30 | 43,30 | -0,23% | 233,00 |
| 25.07.2025 | 43,45 | 43,45 | 43,40 | 43,40 | -2,03% | 62,00 |
| 24.07.2025 | 44,85 | 44,85 | 44,30 | 44,30 | -1,34% | 41,00 |
| 23.07.2025 | 45,15 | 45,15 | 44,90 | 44,90 | -1,32% | 165,00 |
| 22.07.2025 | 44,08 | 45,50 | 44,03 | 45,50 | 3,17% | - |
| 21.07.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,73% | 70,00 |
| 18.07.2025 | 44,48 | 45,13 | 43,98 | 44,88 | 1,41% | - |
| 17.07.2025 | 44,25 | 44,25 | 44,25 | 44,25 | -0,56% | 25,00 |
| 16.07.2025 | 44,00 | 44,50 | 44,00 | 44,50 | 0,11% | 11,00 |
| 15.07.2025 | 45,10 | 45,10 | 44,45 | 44,45 | -1,22% | 9,00 |
| 14.07.2025 | 43,50 | 45,00 | 43,50 | 45,00 | 4,53% | 134,00 |
| 11.07.2025 | 44,20 | 44,20 | 43,05 | 43,05 | -2,38% | 170,00 |
| 10.07.2025 | 44,60 | 44,60 | 44,10 | 44,10 | 0,23% | 13,00 |
| 09.07.2025 | 44,05 | 44,05 | 44,00 | 44,00 | -1,57% | 271,00 |
| 08.07.2025 | 44,65 | 44,75 | 44,65 | 44,70 | 0,90% | 63,00 |
| 07.07.2025 | 44,65 | 44,65 | 44,30 | 44,30 | -0,17% | 84,00 |
| 04.07.2025 | 44,90 | 45,18 | 44,30 | 44,38 | 1,08% | - |
| 03.07.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,28% | 103,00 |
| 02.07.2025 | 44,73 | 44,73 | 43,90 | 44,03 | -2,81% | - |
| 01.07.2025 | 45,50 | 45,50 | 45,25 | 45,30 | -0,11% | 273,00 |
| 30.06.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -0,11% | 9,00 |
| 27.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 4,01% | 200,00 |
| 26.06.2025 | 44,30 | 44,45 | 43,60 | 43,65 | 0,11% | 525,00 |
| 25.06.2025 | 44,90 | 44,90 | 43,60 | 43,60 | -3,00% | 365,00 |
| 24.06.2025 | 46,80 | 46,80 | 44,15 | 44,95 | -6,74% | 2.119,00 |
| 23.06.2025 | 48,05 | 48,20 | 47,70 | 48,20 | -1,53% | 178,00 |
| 20.06.2025 | 49,25 | 49,25 | 48,95 | 48,95 | 0,31% | 27,00 |
| 19.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | 955,00 |
| 18.06.2025 | 48,70 | 48,80 | 48,55 | 48,80 | 3,39% | 448,00 |
| 17.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,77% | 1,00 |
| 16.06.2025 | 47,65 | 48,45 | 47,65 | 48,05 | 0,42% | 44,00 |
| 13.06.2025 | 47,20 | 47,85 | 47,20 | 47,85 | 0,31% | 68,00 |
| 12.06.2025 | 47,70 | 47,90 | 47,70 | 47,70 | 0,32% | 55,00 |
| 11.06.2025 | 48,00 | 48,00 | 47,55 | 47,55 | -2,46% | 239,00 |
| 10.06.2025 | 47,95 | 48,75 | 47,95 | 48,75 | 1,56% | 11,00 |
| 09.06.2025 | 48,40 | 48,40 | 48,00 | 48,00 | -2,83% | 37,00 |
| 06.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,51% | 25,00 |
| 05.06.2025 | 48,25 | 49,15 | 48,15 | 49,15 | 2,40% | 106,00 |
| 04.06.2025 | 48,50 | 48,50 | 48,00 | 48,00 | -0,41% | 43,00 |
| 03.06.2025 | 49,05 | 49,05 | 48,20 | 48,20 | -1,93% | 377,00 |
| 02.06.2025 | 48,80 | 49,40 | 48,80 | 49,15 | 0,31% | 378,00 |
| 30.05.2025 | 49,05 | 49,05 | 49,00 | 49,00 | 0,93% | 131,00 |
| 29.05.2025 | 48,55 | 48,55 | 48,55 | 48,55 | -0,61% | 5,00 |
| 28.05.2025 | 49,00 | 49,00 | 48,85 | 48,85 | -0,31% | 111,00 |
| 27.05.2025 | 49,90 | 49,95 | 49,00 | 49,00 | -1,21% | 149,00 |
| 26.05.2025 | 48,60 | 49,90 | 48,60 | 49,60 | 1,95% | 761,00 |
| 23.05.2025 | 48,00 | 49,20 | 47,80 | 48,65 | 0,72% | 656,00 |
| 22.05.2025 | 48,55 | 48,65 | 48,05 | 48,30 | -1,13% | 1.599,00 |
| 21.05.2025 | 49,50 | 49,50 | 48,35 | 48,85 | -1,31% | 621,00 |
| 20.05.2025 | 46,80 | 49,60 | 46,80 | 49,50 | 5,32% | 789,00 |
| 19.05.2025 | 47,85 | 47,95 | 46,45 | 47,00 | -1,57% | 2.809,00 |
| 16.05.2025 | 47,35 | 48,00 | 46,80 | 47,75 | 0,74% | 2.263,00 |
| 15.05.2025 | 49,00 | 49,40 | 46,50 | 47,40 | -2,27% | 3.134,00 |
| 14.05.2025 | 47,15 | 50,50 | 47,15 | 48,50 | 6,77% | 531,00 |
| 13.05.2025 | 44,78 | 45,53 | 44,60 | 45,43 | 1,06% | - |
| 12.05.2025 | 46,15 | 46,25 | 44,63 | 44,95 | -1,75% | - |
| 09.05.2025 | 44,65 | 45,98 | 44,58 | 45,75 | 3,27% | - |
| 08.05.2025 | 44,00 | 44,30 | 44,00 | 44,30 | -1,61% | 6,00 |
| 07.05.2025 | 45,05 | 45,10 | 44,40 | 45,03 | 0,06% | - |
| 06.05.2025 | 44,85 | 45,00 | 44,85 | 45,00 | 2,97% | 2,00 |
| 05.05.2025 | 43,25 | 43,70 | 43,25 | 43,70 | 0,46% | 48,00 |
| 02.05.2025 | 43,65 | 43,65 | 43,50 | 43,50 | -0,51% | 2,00 |
| 30.04.2025 | 45,00 | 45,13 | 43,43 | 43,73 | -0,74% | - |
| 29.04.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 3,40% | 18,00 |
| 28.04.2025 | 42,58 | 43,18 | 42,20 | 42,60 | -0,12% | - |
| 25.04.2025 | 43,30 | 43,35 | 42,50 | 42,65 | 3,65% | 155,00 |
| 24.04.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 1,92% | 18,00 |
| 23.04.2025 | 39,78 | 40,95 | 38,95 | 40,38 | 1,96% | - |
| 22.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,44% | 1,00 |
| 17.04.2025 | 40,88 | 41,03 | 39,33 | 39,43 | -2,77% | - |
| 16.04.2025 | 40,55 | 40,55 | 40,55 | 40,55 | -0,55% | 90,00 |
| 15.04.2025 | 39,53 | 41,10 | 39,48 | 40,78 | 2,90% | - |
| 14.04.2025 | 39,73 | 40,05 | 38,98 | 39,63 | 0,06% | - |
| 11.04.2025 | 40,58 | 40,78 | 38,83 | 39,60 | -0,88% | - |
| 10.04.2025 | 39,50 | 39,95 | 39,50 | 39,95 | 6,11% | 281,00 |
| 09.04.2025 | 36,35 | 37,65 | 36,35 | 37,65 | 2,94% | 482,00 |
| 08.04.2025 | 37,60 | 37,95 | 36,03 | 36,58 | 4,05% | - |
| 07.04.2025 | 35,60 | 35,60 | 35,15 | 35,15 | -6,02% | 700,00 |
| 04.04.2025 | 39,13 | 39,23 | 36,88 | 37,40 | -5,20% | - |
| 03.04.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -1,50% | 258,00 |
| 02.04.2025 | 39,95 | 40,05 | 39,95 | 40,05 | -0,74% | 3,00 |
| 01.04.2025 | 40,20 | 40,35 | 40,20 | 40,35 | 1,00% | 64,00 |
| 31.03.2025 | 40,25 | 40,25 | 39,95 | 39,95 | -1,72% | 6,00 |
| 28.03.2025 | 40,90 | 41,23 | 39,93 | 40,65 | -1,03% | - |
| 27.03.2025 | 40,85 | 41,65 | 40,35 | 41,08 | -1,14% | - |
| 26.03.2025 | 42,50 | 42,50 | 41,55 | 41,55 | -3,15% | 11,00 |
| 25.03.2025 | 42,60 | 42,95 | 42,10 | 42,90 | 0,47% | 98,00 |
| 24.03.2025 | 41,65 | 42,75 | 41,65 | 42,70 | 4,79% | 38,00 |
| 21.03.2025 | 39,50 | 40,75 | 39,35 | 40,75 | 2,90% | 26,00 |
| 20.03.2025 | 36,10 | 41,50 | 36,10 | 39,60 | 11,24% | 1.025,00 |
| 19.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 1,00 |
| 18.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | 150,00 |
| 17.03.2025 | 35,50 | 36,00 | 35,50 | 35,70 | 6,41% | 152,00 |
| 14.03.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -1,97% | 150,00 |
| 13.03.2025 | 35,33 | 35,38 | 34,13 | 34,23 | -3,32% | - |
| 12.03.2025 | 35,20 | 35,85 | 34,98 | 35,40 | 1,29% | - |