39,275€
1,22%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 38,80 | 39,05 | 38,80 | 39,05 | 0,77% | 320,00 |
| 13.08.2026 | 38,30 | 38,75 | 38,25 | 38,75 | 2,51% | 216,00 |
| 12.08.2026 | 37,50 | 38,20 | 37,50 | 37,80 | -2,89% | 166,00 |
| 11.08.2026 | 38,73 | 39,13 | 38,63 | 38,93 | 0,52% | - |
| 10.08.2026 | 38,88 | 39,15 | 38,63 | 38,73 | 0,19% | - |
| 07.08.2026 | 39,05 | 39,05 | 38,65 | 38,65 | 0,00% | 3,00 |
| 06.08.2026 | 38,65 | 38,65 | 38,65 | 38,65 | -1,65% | 50,00 |
| 05.08.2026 | 38,23 | 39,35 | 38,13 | 39,30 | 3,22% | - |
| 04.08.2026 | 38,13 | 38,68 | 37,93 | 38,08 | 0,13% | - |
| 03.08.2026 | 36,78 | 38,35 | 36,73 | 38,03 | 4,18% | - |
| 31.07.2026 | 36,75 | 36,75 | 36,05 | 36,50 | 1,25% | 8,00 |
| 30.07.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 5,72% | 2,00 |
| 29.07.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,80% | 1,00 |
| 28.07.2026 | 33,28 | 34,40 | 33,08 | 34,38 | 4,17% | - |
| 27.07.2026 | 33,33 | 33,38 | 32,98 | 33,00 | 1,23% | - |
| 24.07.2026 | 32,55 | 32,60 | 32,55 | 32,60 | -0,15% | 154,00 |
| 23.07.2026 | 33,40 | 33,40 | 32,65 | 32,65 | -1,73% | 19,00 |
| 22.07.2026 | 33,48 | 33,48 | 33,15 | 33,23 | -0,60% | - |
| 21.07.2026 | 34,43 | 34,43 | 33,20 | 33,43 | -2,48% | - |
| 20.07.2026 | 34,48 | 35,30 | 34,23 | 34,28 | -2,77% | - |
| 17.07.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -1,12% | 24,00 |
| 15.07.2026 | 36,13 | 36,33 | 35,65 | 35,65 | -0,63% | - |
| 14.07.2026 | 36,28 | 36,38 | 35,40 | 35,88 | -0,55% | - |
| 13.07.2026 | 36,08 | 36,08 | 36,03 | 36,08 | -1,30% | - |
| 10.07.2026 | 35,03 | 36,60 | 34,88 | 36,55 | 4,21% | - |
| 09.07.2026 | 35,53 | 35,63 | 34,88 | 35,08 | -3,77% | - |
| 08.07.2026 | 36,45 | 36,45 | 36,45 | 36,45 | -3,19% | 2,00 |
| 07.07.2026 | 37,65 | 37,65 | 37,65 | 37,65 | -1,44% | 1,00 |
| 06.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,13% | 36,00 |
| 03.07.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 2,14% | 92,00 |
| 02.07.2026 | 37,35 | 37,35 | 37,35 | 37,35 | 0,67% | 36,00 |
| 01.07.2026 | 37,20 | 37,20 | 37,10 | 37,10 | 9,28% | 244,00 |
| 30.06.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -3,00% | 150,00 |
| 29.06.2026 | 34,85 | 35,00 | 34,85 | 35,00 | 3,09% | 2,00 |
| 26.06.2026 | 34,15 | 34,15 | 33,95 | 33,95 | -1,09% | 120,00 |
| 25.06.2026 | 34,98 | 35,13 | 34,33 | 34,33 | -1,51% | - |
| 24.06.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -3,19% | 1,00 |
| 23.06.2026 | 35,30 | 36,00 | 34,60 | 36,00 | 1,05% | 123,00 |
| 22.06.2026 | 36,53 | 36,83 | 35,48 | 35,63 | -3,46% | - |
| 19.06.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 0,14% | 300,00 |
| 18.06.2026 | 35,05 | 36,85 | 35,05 | 36,85 | 3,66% | 216,00 |
| 17.06.2026 | 36,00 | 36,15 | 35,50 | 35,55 | -1,25% | 101,00 |
| 16.06.2026 | 36,00 | 36,70 | 36,00 | 36,00 | -1,50% | 802,00 |
| 15.06.2026 | 35,75 | 37,10 | 35,75 | 36,55 | 2,96% | 111,00 |
| 12.06.2026 | 35,60 | 35,60 | 35,30 | 35,50 | 0,14% | 59,00 |
| 11.06.2026 | 35,00 | 35,45 | 34,85 | 35,45 | 5,27% | 194,00 |
| 10.06.2026 | 34,08 | 34,38 | 33,58 | 33,68 | -0,81% | - |
| 08.06.2026 | 33,80 | 33,95 | 33,55 | 33,95 | -0,44% | 32,00 |
| 05.06.2026 | 34,45 | 34,45 | 34,10 | 34,10 | -1,16% | 208,00 |
| 04.06.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 2,22% | 40,00 |
| 03.06.2026 | 32,50 | 33,75 | 32,50 | 33,75 | 4,33% | 923,00 |
| 02.06.2026 | 33,45 | 33,45 | 32,30 | 32,35 | -1,67% | 524,00 |
| 01.06.2026 | 33,35 | 33,50 | 32,75 | 32,90 | 5,11% | 1.106,00 |
| 29.05.2026 | 31,40 | 31,40 | 31,30 | 31,30 | -0,79% | 34,00 |
| 28.05.2026 | 31,55 | 31,55 | 31,55 | 31,55 | 0,96% | 25,00 |
| 27.05.2026 | 31,80 | 31,80 | 31,20 | 31,25 | -1,57% | 346,00 |
| 26.05.2026 | 31,90 | 31,90 | 31,75 | 31,75 | -0,31% | 576,00 |
| 25.05.2026 | 31,95 | 32,10 | 31,85 | 31,85 | 1,92% | 506,00 |
| 22.05.2026 | 30,90 | 32,00 | 30,90 | 31,25 | 0,00% | 48,00 |
| 21.05.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 0,24% | 20,00 |
| 20.05.2026 | 30,38 | 32,25 | 30,10 | 31,18 | 1,46% | - |
| 19.05.2026 | 30,13 | 31,10 | 29,85 | 30,73 | 4,15% | - |
| 18.05.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -5,75% | 105,00 |
| 15.05.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -9,93% | 2,00 |
| 14.05.2026 | 34,10 | 34,75 | 33,70 | 34,75 | 2,81% | 105,00 |
| 13.05.2026 | 34,75 | 34,75 | 33,60 | 33,80 | -6,11% | 262,00 |
| 12.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -4,00% | 22,00 |
| 11.05.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 0,47% | 5,00 |
| 08.05.2026 | 36,68 | 37,58 | 36,18 | 37,33 | 0,88% | - |
| 07.05.2026 | 36,65 | 37,00 | 36,20 | 37,00 | 3,06% | 25,00 |
| 06.05.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -0,55% | 3,00 |
| 05.05.2026 | 35,85 | 36,50 | 35,70 | 36,10 | 6,18% | 339,00 |
| 04.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 71,00 |
| 30.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,07% | 195,00 |
| 29.04.2026 | 34,85 | 34,85 | 34,08 | 34,18 | -0,65% | - |
| 28.04.2026 | 33,95 | 34,40 | 33,95 | 34,40 | 0,36% | 101,00 |
| 27.04.2026 | 34,13 | 34,45 | 34,13 | 34,28 | 0,00% | - |
| 24.04.2026 | 34,03 | 34,38 | 33,55 | 34,28 | -2,21% | - |
| 23.04.2026 | 34,80 | 35,05 | 34,80 | 35,05 | 0,21% | 9,00 |
| 22.04.2026 | 35,53 | 35,63 | 34,78 | 34,98 | -0,99% | - |
| 21.04.2026 | 34,98 | 35,65 | 34,85 | 35,33 | 1,95% | - |
| 20.04.2026 | 34,65 | 34,65 | 34,65 | 34,65 | -2,60% | 54,00 |
| 17.04.2026 | 34,98 | 35,60 | 34,98 | 35,58 | -0,21% | - |
| 16.04.2026 | 35,65 | 35,65 | 35,65 | 35,65 | 2,74% | 153,00 |
| 15.04.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 1,91% | 2,00 |
| 14.04.2026 | 33,65 | 34,05 | 33,65 | 34,05 | 6,91% | 1.453,00 |
| 13.04.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -1,70% | 100,00 |
| 10.04.2026 | 31,15 | 32,40 | 31,15 | 32,40 | 4,43% | 2.176,00 |
| 09.04.2026 | 31,63 | 31,78 | 30,98 | 31,03 | -3,50% | - |
| 08.04.2026 | 32,60 | 32,60 | 32,15 | 32,15 | 2,39% | 131,00 |
| 07.04.2026 | 31,50 | 31,50 | 31,40 | 31,40 | 1,13% | 9,00 |
| 02.04.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -1,43% | 15,00 |
| 01.04.2026 | 31,60 | 31,60 | 31,45 | 31,50 | 0,80% | 191,00 |
| 31.03.2026 | 31,15 | 31,25 | 31,15 | 31,25 | 0,48% | 2,00 |
| 30.03.2026 | 30,30 | 31,10 | 30,30 | 31,10 | 3,41% | 250,00 |
| 27.03.2026 | 30,28 | 30,55 | 29,85 | 30,08 | -0,08% | - |
| 26.03.2026 | 30,05 | 30,10 | 30,05 | 30,10 | -2,11% | 171,00 |
| 25.03.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 1,82% | 1,00 |
| 24.03.2026 | 30,15 | 30,20 | 30,15 | 30,20 | 0,67% | 5,00 |
| 23.03.2026 | 30,40 | 30,40 | 30,00 | 30,00 | -3,07% | 49,00 |