34,575€
1,24%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,15% | 400,00 |
| 05.02.2026 | 34,25 | 34,25 | 34,05 | 34,05 | 1,95% | 57,00 |
| 04.02.2026 | 34,25 | 34,25 | 33,40 | 33,40 | -3,05% | 528,00 |
| 03.02.2026 | 34,10 | 34,45 | 34,10 | 34,45 | -1,29% | 47,00 |
| 02.02.2026 | 34,80 | 34,90 | 34,80 | 34,90 | 0,43% | 48,00 |
| 30.01.2026 | 34,75 | 34,75 | 34,75 | 34,75 | -0,14% | 145,00 |
| 29.01.2026 | 36,00 | 36,00 | 34,80 | 34,80 | -3,00% | 75,00 |
| 28.01.2026 | 36,33 | 36,38 | 35,85 | 35,88 | -1,64% | - |
| 27.01.2026 | 36,28 | 36,48 | 35,88 | 36,48 | 0,90% | - |
| 26.01.2026 | 36,15 | 36,15 | 36,15 | 36,15 | -0,82% | 1,00 |
| 23.01.2026 | 36,95 | 36,95 | 36,45 | 36,45 | -0,68% | 196,00 |
| 22.01.2026 | 37,05 | 37,05 | 36,70 | 36,70 | 1,94% | 32,00 |
| 21.01.2026 | 36,25 | 36,25 | 36,00 | 36,00 | 0,00% | 200,00 |
| 20.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,37% | 140,00 |
| 19.01.2026 | 36,60 | 36,75 | 36,50 | 36,50 | -2,54% | 365,00 |
| 16.01.2026 | 37,20 | 37,45 | 37,20 | 37,45 | -0,13% | 308,00 |
| 15.01.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 0,27% | 141,00 |
| 14.01.2026 | 36,00 | 37,40 | 36,00 | 37,40 | 3,46% | 384,00 |
| 13.01.2026 | 36,15 | 36,15 | 36,15 | 36,15 | 1,40% | 100,00 |
| 12.01.2026 | 37,00 | 37,00 | 35,30 | 35,65 | -3,13% | 815,00 |
| 09.01.2026 | 36,55 | 36,85 | 36,55 | 36,80 | 5,90% | 134,00 |
| 08.01.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 0,14% | 1,00 |
| 07.01.2026 | 34,55 | 34,70 | 34,55 | 34,70 | 0,14% | 146,00 |
| 06.01.2026 | 34,45 | 34,65 | 34,45 | 34,65 | 0,14% | 89,00 |
| 05.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,91% | 7,00 |
| 02.01.2026 | 34,65 | 34,65 | 33,95 | 33,95 | -1,02% | 157,00 |
| 30.12.2025 | 34,70 | 34,70 | 34,25 | 34,30 | -0,58% | 395,00 |
| 29.12.2025 | 35,00 | 35,00 | 34,40 | 34,50 | -1,43% | 292,00 |
| 23.12.2025 | 35,10 | 35,30 | 34,75 | 35,00 | -0,14% | 551,00 |
| 22.12.2025 | 34,65 | 35,05 | 34,65 | 35,05 | 1,15% | 102,00 |
| 19.12.2025 | 34,45 | 34,65 | 34,45 | 34,65 | -0,43% | 65,00 |
| 18.12.2025 | 34,75 | 34,90 | 34,70 | 34,80 | -0,57% | 297,00 |
| 17.12.2025 | 35,70 | 35,70 | 34,85 | 35,00 | -1,96% | 210,00 |
| 16.12.2025 | 36,05 | 36,05 | 35,70 | 35,70 | -0,56% | 230,00 |
| 15.12.2025 | 35,90 | 35,90 | 35,85 | 35,90 | -0,42% | 98,00 |
| 12.12.2025 | 36,00 | 36,05 | 36,00 | 36,05 | -0,69% | 31,00 |
| 11.12.2025 | 36,45 | 36,45 | 36,30 | 36,30 | 0,00% | 232,00 |
| 10.12.2025 | 37,08 | 37,15 | 36,28 | 36,30 | -2,42% | - |
| 09.12.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 1,22% | 91,00 |
| 08.12.2025 | 37,90 | 37,90 | 36,75 | 36,75 | -2,65% | 4,00 |
| 05.12.2025 | 37,80 | 37,80 | 37,75 | 37,75 | -1,44% | 113,00 |
| 04.12.2025 | 38,35 | 38,40 | 38,30 | 38,30 | -1,16% | 202,00 |
| 03.12.2025 | 39,00 | 39,00 | 38,75 | 38,75 | -1,84% | 612,00 |
| 02.12.2025 | 39,13 | 39,68 | 38,93 | 39,48 | 1,09% | - |
| 01.12.2025 | 38,75 | 39,05 | 38,75 | 39,05 | -1,33% | 34,00 |
| 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% | - |