31,275€
0,08%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 30,95 | 30,95 | 30,95 | 30,95 | -1,90% | 31,00 |
| 19.03.2026 | 31,50 | 31,55 | 31,50 | 31,55 | -0,47% | 54,00 |
| 18.03.2026 | 30,95 | 31,70 | 30,95 | 31,70 | 2,92% | 320,00 |
| 17.03.2026 | 31,60 | 31,70 | 30,80 | 30,80 | -1,44% | 398,00 |
| 16.03.2026 | 31,65 | 32,00 | 31,20 | 31,25 | -3,18% | 255,00 |
| 13.03.2026 | 32,33 | 32,45 | 32,05 | 32,28 | -0,46% | - |
| 12.03.2026 | 32,23 | 32,65 | 32,10 | 32,43 | -0,69% | - |
| 11.03.2026 | 32,75 | 32,75 | 32,65 | 32,65 | 0,62% | 88,00 |
| 10.03.2026 | 32,65 | 32,65 | 32,45 | 32,45 | -4,42% | 37,00 |
| 09.03.2026 | 33,45 | 33,95 | 33,45 | 33,95 | 0,22% | 165,00 |
| 06.03.2026 | 33,93 | 33,98 | 33,88 | 33,88 | 1,88% | - |
| 05.03.2026 | 33,25 | 33,25 | 33,25 | 33,25 | 0,15% | 10,00 |
| 04.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | 200,00 |
| 03.03.2026 | 32,25 | 33,10 | 32,25 | 33,10 | 1,53% | 99,00 |
| 02.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,10% | 122,00 |
| 27.02.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -1,33% | 20,00 |
| 26.02.2026 | 33,75 | 33,75 | 33,75 | 33,75 | 4,17% | 14,00 |
| 25.02.2026 | 33,00 | 33,00 | 32,40 | 32,40 | -0,46% | 45,00 |
| 24.02.2026 | 32,40 | 32,60 | 32,40 | 32,55 | -0,76% | 4,00 |
| 23.02.2026 | 33,55 | 34,05 | 32,75 | 32,80 | -2,09% | 126,00 |
| 20.02.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 1,67% | 50,00 |
| 19.02.2026 | 32,95 | 32,95 | 32,95 | 32,95 | -0,75% | 1,00 |
| 18.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,68% | 156,00 |
| 17.02.2026 | 32,65 | 32,65 | 32,65 | 32,65 | 3,16% | 188,00 |
| 16.02.2026 | 31,90 | 31,90 | 31,65 | 31,65 | -1,40% | 352,00 |
| 13.02.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -0,31% | 156,00 |
| 12.02.2026 | 32,45 | 32,70 | 32,20 | 32,20 | -1,23% | 483,00 |
| 11.02.2026 | 33,55 | 33,55 | 32,10 | 32,60 | -4,96% | 748,00 |
| 10.02.2026 | 34,30 | 34,35 | 33,30 | 34,30 | -6,16% | 1.131,00 |
| 09.02.2026 | 34,65 | 36,55 | 34,65 | 36,55 | 7,50% | 17,00 |
| 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 |