38,625€
2,52%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 37,78 | 38,83 | 37,78 | 38,78 | 2,92% | 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 |
| 14.01.2025 | 34,88 | 35,00 | 34,63 | 34,80 | 0,00% | - |
| 13.01.2025 | 35,73 | 35,73 | 34,45 | 34,80 | -3,00% | - |
| 10.01.2025 | 36,18 | 36,23 | 35,28 | 35,88 | -1,03% | - |
| 09.01.2025 | 36,20 | 36,30 | 35,55 | 36,25 | 0,00% | - |
| 08.01.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -2,42% | 1,00 |
| 07.01.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -0,20% | 1,00 |
| 06.01.2025 | 37,38 | 37,80 | 37,23 | 37,23 | 2,27% | - |
| 03.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,41% | 1,00 |
| 02.01.2025 | 36,43 | 36,80 | 36,03 | 36,55 | 0,83% | - |
| 30.12.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -1,89% | 700,00 |
| 27.12.2024 | 36,65 | 36,95 | 36,65 | 36,95 | -0,27% | 5,00 |
| 23.12.2024 | 37,25 | 37,25 | 37,05 | 37,05 | -2,50% | 33,00 |
| 20.12.2024 | 37,80 | 38,00 | 37,80 | 38,00 | -1,30% | 51,00 |
| 19.12.2024 | 39,50 | 39,50 | 38,50 | 38,50 | -2,10% | 101,00 |
| 18.12.2024 | 38,88 | 39,93 | 38,58 | 39,33 | -1,32% | - |
| 17.12.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -1,48% | 6,00 |
| 16.12.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 0,87% | 123,00 |
| 13.12.2024 | 39,50 | 40,20 | 39,25 | 40,10 | 3,22% | - |
| 12.12.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -0,06% | 182,00 |
| 11.12.2024 | 38,13 | 39,00 | 38,08 | 38,88 | 3,53% | - |
| 10.12.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -0,79% | 1,00 |
| 09.12.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 1,27% | 1,00 |
| 06.12.2024 | 37,00 | 37,70 | 36,95 | 37,38 | 0,95% | - |
| 05.12.2024 | 37,03 | 37,45 | 36,78 | 37,03 | -2,82% | - |
| 04.12.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,07% | 1,00 |
| 03.12.2024 | 37,15 | 38,30 | 37,10 | 38,08 | 2,77% | - |
| 02.12.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -1,27% | 10,00 |
| 29.11.2024 | 38,75 | 38,75 | 37,53 | 37,53 | -3,16% | - |
| 28.11.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 2,79% | 100,00 |
| 27.11.2024 | 37,90 | 38,80 | 37,58 | 37,70 | -1,18% | - |
| 26.11.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -0,26% | 3,00 |
| 25.11.2024 | 38,63 | 38,75 | 37,30 | 38,25 | -0,65% | - |
| 22.11.2024 | 37,05 | 38,55 | 37,03 | 38,50 | 3,70% | - |
| 21.11.2024 | 37,58 | 37,63 | 36,55 | 37,13 | -1,20% | - |
| 20.11.2024 | 36,43 | 37,58 | 36,20 | 37,58 | 3,80% | - |
| 19.11.2024 | 36,15 | 36,53 | 36,03 | 36,20 | 0,49% | - |
| 18.11.2024 | 35,38 | 36,45 | 35,05 | 36,03 | 3,52% | - |
| 15.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,14% | 15,00 |
| 14.11.2024 | 33,60 | 34,93 | 33,38 | 34,75 | 3,04% | - |
| 13.11.2024 | 32,98 | 33,80 | 32,98 | 33,73 | -0,37% | - |
| 12.11.2024 | 34,15 | 34,15 | 33,85 | 33,85 | -1,88% | 74,00 |
| 11.11.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,36% | 55,00 |
| 08.11.2024 | 35,23 | 35,60 | 34,75 | 34,98 | 3,32% | - |
| 07.11.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 1,12% | 1,00 |
| 06.11.2024 | 33,45 | 34,30 | 33,20 | 33,48 | 0,22% | - |
| 05.11.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -0,37% | 600,00 |
| 04.11.2024 | 34,60 | 34,80 | 33,20 | 33,53 | -2,76% | - |
| 01.11.2024 | 34,23 | 34,85 | 34,05 | 34,48 | 0,80% | - |
| 31.10.2024 | 34,28 | 34,75 | 33,85 | 34,20 | -0,80% | - |
| 30.10.2024 | 34,35 | 34,55 | 34,10 | 34,48 | 0,29% | - |
| 29.10.2024 | 33,35 | 34,58 | 33,35 | 34,38 | 3,70% | - |
| 28.10.2024 | 33,30 | 33,30 | 32,70 | 33,15 | 0,08% | 831,00 |
| 25.10.2024 | 32,70 | 33,48 | 32,65 | 33,13 | 1,38% | - |
| 24.10.2024 | 32,55 | 33,00 | 32,53 | 32,68 | -0,53% | - |
| 23.10.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,83% | 50,00 |
| 22.10.2024 | 34,05 | 34,18 | 33,03 | 33,13 | -3,99% | - |
| 21.10.2024 | 34,40 | 34,50 | 34,40 | 34,50 | 1,02% | 190,00 |
| 18.10.2024 | 34,45 | 34,63 | 33,80 | 34,15 | -0,80% | - |
| 17.10.2024 | 34,43 | 35,03 | 34,33 | 34,43 | -0,15% | - |
| 16.10.2024 | 34,63 | 34,88 | 34,38 | 34,48 | -0,43% | - |
| 15.10.2024 | 34,03 | 34,93 | 34,00 | 34,63 | 1,61% | - |
| 14.10.2024 | 33,83 | 34,63 | 33,70 | 34,08 | 0,89% | - |
| 11.10.2024 | 33,43 | 34,33 | 33,23 | 33,78 | 0,97% | - |
| 10.10.2024 | 33,18 | 33,98 | 32,80 | 33,45 | 0,60% | - |
| 09.10.2024 | 32,90 | 33,25 | 32,73 | 33,25 | 1,14% | - |
| 08.10.2024 | 31,68 | 32,95 | 31,58 | 32,88 | -0,08% | - |
| 07.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,15% | 1,00 |
| 04.10.2024 | 32,75 | 33,35 | 32,68 | 32,95 | 0,84% | - |
| 03.10.2024 | 32,93 | 33,33 | 32,63 | 32,68 | -1,36% | - |
| 02.10.2024 | 32,93 | 33,33 | 32,88 | 33,13 | 0,45% | - |
| 01.10.2024 | 33,30 | 33,53 | 32,78 | 32,98 | -0,98% | - |
| 30.09.2024 | 33,18 | 33,40 | 32,95 | 33,30 | 0,76% | - |
| 27.09.2024 | 33,05 | 33,33 | 32,70 | 33,05 | -0,08% | - |
| 26.09.2024 | 32,40 | 33,10 | 32,18 | 33,08 | 3,28% | - |
| 25.09.2024 | 32,23 | 32,65 | 31,85 | 32,03 | -0,93% | - |
| 24.09.2024 | 32,73 | 32,93 | 32,18 | 32,33 | -0,92% | - |
| 23.09.2024 | 32,28 | 32,65 | 32,08 | 32,63 | -2,17% | - |
| 20.09.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 0,76% | 198,00 |
| 19.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | 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% | - |