48,525€
-1,27%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 3,10% | 200,00 |
| 10.03.2025 | 35,60 | 35,60 | 33,30 | 33,90 | -4,64% | 904,00 |
| 07.03.2025 | 34,23 | 35,55 | 34,10 | 35,55 | 3,34% | - |
| 06.03.2025 | 34,10 | 34,40 | 33,75 | 34,40 | 0,15% | 251,00 |
| 05.03.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -0,07% | 70,00 |
| 04.03.2025 | 34,68 | 34,75 | 33,50 | 34,38 | -0,36% | - |
| 03.03.2025 | 34,40 | 34,50 | 34,40 | 34,50 | 0,51% | 2,00 |
| 28.02.2025 | 34,30 | 34,85 | 33,98 | 34,33 | -2,49% | - |
| 27.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 22,00 |
| 26.02.2025 | 35,78 | 36,10 | 35,15 | 35,20 | -1,19% | - |
| 25.02.2025 | 36,13 | 36,65 | 35,50 | 35,63 | -1,32% | - |
| 24.02.2025 | 36,70 | 36,75 | 36,10 | 36,10 | -0,48% | - |
| 21.02.2025 | 36,13 | 36,95 | 36,13 | 36,28 | 0,48% | - |
| 20.02.2025 | 35,88 | 36,58 | 35,83 | 36,10 | 0,91% | - |
| 19.02.2025 | 36,33 | 36,68 | 35,70 | 35,78 | -1,17% | - |
| 18.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,82% | 71,00 |
| 17.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,27% | 700,00 |
| 14.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,48% | 7,00 |
| 13.02.2025 | 37,65 | 37,75 | 36,70 | 36,78 | -2,13% | - |
| 12.02.2025 | 37,88 | 38,00 | 37,30 | 37,58 | -0,79% | - |
| 11.02.2025 | 37,63 | 38,20 | 37,40 | 37,88 | 0,33% | - |
| 10.02.2025 | 37,75 | 37,75 | 37,75 | 37,75 | 0,13% | 1,00 |
| 07.02.2025 | 38,75 | 38,93 | 37,65 | 37,70 | -2,52% | - |
| 06.02.2025 | 38,08 | 38,75 | 38,00 | 38,68 | 1,71% | - |
| 05.02.2025 | 37,68 | 38,03 | 37,60 | 38,03 | 0,66% | - |
| 04.02.2025 | 38,90 | 39,03 | 37,78 | 37,78 | -2,01% | - |
| 03.02.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 0,00% | 1,00 |
| 31.01.2025 | 38,43 | 39,18 | 38,43 | 38,55 | 0,65% | - |
| 30.01.2025 | 38,35 | 38,35 | 38,30 | 38,30 | 1,66% | 218,00 |
| 29.01.2025 | 37,23 | 37,73 | 37,10 | 37,68 | 2,38% | - |
| 28.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,67% | 600,00 |
| 27.01.2025 | 36,03 | 37,05 | 35,75 | 37,05 | 1,86% | - |
| 24.01.2025 | 36,68 | 37,43 | 36,35 | 36,38 | -0,48% | - |
| 23.01.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 0,97% | 227,00 |
| 22.01.2025 | 35,93 | 36,58 | 35,78 | 36,20 | 0,91% | - |
| 21.01.2025 | 35,38 | 35,93 | 35,20 | 35,88 | 1,13% | - |
| 20.01.2025 | 35,48 | 35,53 | 34,93 | 35,48 | 0,07% | - |
| 17.01.2025 | 34,93 | 35,50 | 34,85 | 35,45 | 1,65% | - |
| 16.01.2025 | 35,63 | 35,88 | 34,78 | 34,88 | -0,78% | - |
| 15.01.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 1,01% | 11,00 |