39,525€
-2,04%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 40,33 | 40,38 | 39,18 | 39,58 | -2,28% | - |
| 27.11.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,75% | 75,00 |
| 26.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,11% | 87,00 |
| 25.11.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -0,25% | 42,00 |
| 24.11.2025 | 40,75 | 40,75 | 40,75 | 40,75 | -0,12% | 2,00 |
| 21.11.2025 | 40,75 | 40,80 | 40,75 | 40,80 | 0,25% | 4,00 |
| 20.11.2025 | 41,05 | 41,05 | 40,70 | 40,70 | 0,37% | 3,00 |
| 19.11.2025 | 40,40 | 40,55 | 40,10 | 40,55 | 1,25% | 143,00 |
| 18.11.2025 | 40,45 | 40,45 | 39,90 | 40,05 | -1,35% | 435,00 |
| 17.11.2025 | 41,10 | 41,50 | 40,25 | 40,60 | 2,92% | 249,00 |
| 14.11.2025 | 41,00 | 41,00 | 39,10 | 39,45 | -5,51% | 49,00 |
| 13.11.2025 | 42,25 | 42,25 | 41,75 | 41,75 | -0,60% | 123,00 |
| 12.11.2025 | 42,90 | 43,00 | 41,45 | 42,00 | -1,75% | 57,00 |
| 11.11.2025 | 42,90 | 42,90 | 42,25 | 42,75 | -0,35% | 54,00 |
| 10.11.2025 | 43,70 | 43,70 | 42,90 | 42,90 | -1,04% | 14,00 |
| 07.11.2025 | 42,85 | 43,35 | 42,80 | 43,35 | 1,40% | 297,00 |
| 06.11.2025 | 44,25 | 44,25 | 42,75 | 42,75 | -3,50% | 69,00 |
| 05.11.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -1,06% | 4,00 |
| 04.11.2025 | 46,08 | 46,30 | 44,78 | 44,78 | -3,40% | - |
| 03.11.2025 | 46,35 | 46,35 | 46,35 | 46,35 | -1,28% | 73,00 |
| 31.10.2025 | 46,85 | 47,25 | 46,85 | 46,95 | -0,84% | 20,00 |
| 30.10.2025 | 44,60 | 47,35 | 44,60 | 47,35 | 5,99% | 428,00 |
| 29.10.2025 | 45,13 | 45,43 | 44,58 | 44,68 | -1,27% | - |
| 28.10.2025 | 44,40 | 45,25 | 44,40 | 45,25 | -0,11% | 1.207,00 |
| 27.10.2025 | 46,15 | 46,15 | 45,30 | 45,30 | 2,43% | 6,00 |
| 24.10.2025 | 44,23 | 44,28 | 44,18 | 44,23 | 0,23% | - |
| 23.10.2025 | 43,73 | 44,13 | 43,45 | 44,13 | 0,68% | - |
| 22.10.2025 | 42,83 | 43,83 | 42,80 | 43,83 | 1,33% | - |
| 21.10.2025 | 43,25 | 43,25 | 43,25 | 43,25 | 0,82% | 5,00 |
| 20.10.2025 | 40,85 | 42,90 | 40,85 | 42,90 | 5,41% | 119,00 |
| 17.10.2025 | 40,90 | 40,90 | 40,20 | 40,70 | -2,63% | 108,00 |
| 16.10.2025 | 41,85 | 41,85 | 41,80 | 41,80 | -1,99% | 74,00 |
| 15.10.2025 | 42,65 | 42,65 | 42,65 | 42,65 | -0,99% | 1,00 |
| 14.10.2025 | 42,28 | 43,13 | 41,65 | 43,08 | 1,35% | - |
| 13.10.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 2,16% | 15,00 |
| 10.10.2025 | 42,05 | 42,05 | 41,55 | 41,60 | -0,24% | 119,00 |
| 09.10.2025 | 43,05 | 43,05 | 41,70 | 41,70 | -2,57% | 85,00 |
| 08.10.2025 | 41,73 | 42,83 | 41,55 | 42,80 | 3,01% | - |
| 07.10.2025 | 40,80 | 41,55 | 40,80 | 41,55 | 0,36% | 39,00 |
| 06.10.2025 | 41,70 | 41,70 | 41,40 | 41,40 | -0,36% | 108,00 |
| 03.10.2025 | 41,55 | 41,55 | 41,55 | 41,55 | 0,48% | 10,00 |
| 02.10.2025 | 41,05 | 41,45 | 41,05 | 41,35 | 0,49% | 3.646,00 |
| 01.10.2025 | 40,95 | 41,15 | 40,95 | 41,15 | -1,02% | 87,00 |
| 30.09.2025 | 41,58 | 42,05 | 41,48 | 41,58 | -0,78% | - |
| 29.09.2025 | 41,80 | 41,90 | 41,80 | 41,90 | 2,07% | 329,00 |
| 26.09.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -1,32% | 96,00 |
| 25.09.2025 | 41,55 | 41,60 | 41,55 | 41,60 | -1,65% | 41,00 |
| 24.09.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -2,98% | 1,00 |
| 22.09.2025 | 43,20 | 43,80 | 43,20 | 43,60 | 0,81% | 545,00 |
| 19.09.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -1,93% | 16,00 |
| 18.09.2025 | 42,50 | 44,10 | 42,50 | 44,10 | 3,64% | 28,00 |
| 17.09.2025 | 41,80 | 42,55 | 41,80 | 42,55 | 0,65% | 46,00 |
| 16.09.2025 | 42,48 | 42,95 | 41,95 | 42,28 | 0,06% | - |
| 15.09.2025 | 43,80 | 43,80 | 42,25 | 42,25 | -3,37% | 120,00 |
| 12.09.2025 | 41,78 | 44,10 | 41,73 | 43,73 | 3,43% | - |
| 11.09.2025 | 41,53 | 42,68 | 41,20 | 42,28 | 0,83% | - |
| 10.09.2025 | 44,33 | 44,70 | 41,23 | 41,93 | -4,61% | 200,00 |
| 08.09.2025 | 43,88 | 44,20 | 43,80 | 43,95 | 1,62% | 1,00 |
| 05.09.2025 | 43,85 | 43,85 | 43,25 | 43,25 | -2,86% | 122,00 |
| 04.09.2025 | 44,98 | 45,03 | 44,10 | 44,53 | -1,11% | - |
| 03.09.2025 | 44,73 | 45,35 | 44,53 | 45,03 | -1,91% | - |
| 02.09.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -1,50% | 22,00 |
| 01.09.2025 | 46,50 | 46,60 | 46,50 | 46,60 | 0,38% | 5,00 |
| 29.08.2025 | 46,58 | 46,63 | 45,53 | 46,43 | -0,27% | - |
| 28.08.2025 | 46,50 | 46,55 | 46,50 | 46,55 | -0,43% | 100,00 |
| 27.08.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 0,54% | 21,00 |
| 26.08.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,98% | 21,00 |
| 25.08.2025 | 46,05 | 46,05 | 46,05 | 46,05 | 2,33% | 3,00 |
| 22.08.2025 | 44,95 | 45,00 | 44,95 | 45,00 | 0,50% | 230,00 |
| 21.08.2025 | 44,48 | 44,83 | 44,38 | 44,78 | 0,79% | - |
| 20.08.2025 | 44,43 | 44,73 | 44,28 | 44,43 | -0,06% | - |
| 19.08.2025 | 44,30 | 44,45 | 44,25 | 44,45 | 0,00% | 119,00 |
| 18.08.2025 | 43,30 | 44,45 | 43,30 | 44,45 | 1,72% | 152,00 |
| 15.08.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,06% | 1,00 |
| 14.08.2025 | 42,93 | 43,95 | 42,90 | 43,68 | 0,87% | - |
| 13.08.2025 | 44,00 | 44,00 | 43,30 | 43,30 | -1,87% | 44,00 |
| 12.08.2025 | 42,58 | 44,18 | 42,48 | 44,13 | 3,58% | - |
| 11.08.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -2,24% | 422,00 |
| 08.08.2025 | 43,83 | 43,83 | 43,18 | 43,58 | -0,17% | - |
| 07.08.2025 | 44,05 | 44,05 | 43,65 | 43,65 | 0,92% | 35,00 |
| 06.08.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -0,80% | 136,00 |
| 05.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | 1,00 |
| 04.08.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 2,34% | 4,00 |
| 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 |