39,650€
-0,75%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 40,58 | 40,78 | 38,83 | 39,65 | -0,75% | - |
| 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 |
| 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% | - |