36,325€
-2,35%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 36,93 | 37,25 | 36,13 | 36,28 | -2,49% | - |
| 05.11.2026 | 37,10 | 37,20 | 37,10 | 37,20 | 0,88% | 103,00 |
| 04.11.2026 | 35,33 | 36,98 | 35,23 | 36,88 | 4,02% | - |
| 03.11.2026 | 34,93 | 35,48 | 34,75 | 35,45 | 0,57% | - |
| 02.11.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 1,51% | 20,00 |
| 30.10.2026 | 34,48 | 35,05 | 34,33 | 34,73 | 0,65% | - |
| 29.10.2026 | 33,70 | 34,55 | 33,70 | 34,50 | 2,60% | 840,00 |
| 28.10.2026 | 33,43 | 33,95 | 33,28 | 33,63 | 2,20% | - |
| 27.10.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -2,08% | 140,00 |
| 26.10.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | 1,00 |
| 23.10.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,22% | 1,00 |
| 22.10.2026 | 32,63 | 33,90 | 32,53 | 33,58 | 2,05% | - |
| 21.10.2026 | 33,30 | 33,30 | 32,90 | 32,90 | -0,53% | 430,00 |
| 20.10.2026 | 33,73 | 33,90 | 32,53 | 33,08 | -3,15% | - |
| 19.10.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 0,00% | 12,00 |
| 16.10.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 1,34% | 1,00 |
| 15.10.2026 | 33,25 | 33,70 | 33,25 | 33,70 | -0,44% | 261,00 |
| 14.10.2026 | 33,85 | 33,85 | 33,85 | 33,85 | 2,89% | 11,00 |
| 13.10.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,77% | 50,00 |
| 12.10.2026 | 32,65 | 32,65 | 32,65 | 32,65 | 1,40% | 30,00 |
| 09.10.2026 | 31,98 | 32,25 | 31,80 | 32,20 | 0,94% | - |
| 08.10.2026 | 31,75 | 31,90 | 31,75 | 31,90 | 2,90% | 127,00 |
| 07.10.2026 | 30,75 | 31,00 | 30,75 | 31,00 | 1,64% | 201,00 |
| 06.10.2026 | 31,65 | 31,65 | 30,50 | 30,50 | -2,01% | 51,00 |
| 05.10.2026 | 30,38 | 31,65 | 30,28 | 31,13 | 2,30% | - |
| 02.10.2026 | 30,28 | 30,58 | 30,03 | 30,43 | 1,00% | - |
| 01.10.2026 | 29,63 | 30,33 | 29,00 | 30,13 | 1,43% | - |
| 30.09.2026 | 29,75 | 29,75 | 29,70 | 29,70 | 1,19% | 164,00 |
| 29.09.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 1,91% | 60,00 |
| 28.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,37% | 1,00 |
| 25.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,17% | 6,00 |
| 24.09.2026 | 30,95 | 30,95 | 28,95 | 29,45 | -3,76% | 1.668,00 |
| 23.09.2026 | 34,40 | 34,40 | 30,55 | 30,60 | -13,98% | 583,00 |
| 22.09.2026 | 35,98 | 36,08 | 35,48 | 35,58 | -0,91% | - |
| 21.09.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 0,98% | 242,00 |
| 18.09.2026 | 35,50 | 35,55 | 35,50 | 35,55 | -0,97% | 230,00 |
| 17.09.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 2,57% | 120,00 |
| 16.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 3,86% | 133,00 |
| 15.09.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,59% | 516,00 |
| 14.09.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -7,44% | 133,00 |
| 11.09.2026 | 36,53 | 36,63 | 36,53 | 36,63 | 1,03% | - |
| 10.09.2026 | 36,25 | 36,25 | 36,25 | 36,25 | 4,17% | 20,00 |
| 09.09.2026 | 33,60 | 35,50 | 33,60 | 34,80 | 1,46% | 249,00 |
| 08.09.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -3,11% | 5,00 |
| 07.09.2026 | 35,75 | 35,75 | 35,05 | 35,40 | -1,67% | 12,00 |
| 04.09.2026 | 36,30 | 36,30 | 36,00 | 36,00 | -1,84% | 310,00 |
| 03.09.2026 | 37,13 | 37,13 | 36,63 | 36,68 | -1,15% | - |
| 02.09.2026 | 36,78 | 37,18 | 36,48 | 37,10 | 0,88% | - |
| 01.09.2026 | 37,73 | 37,78 | 35,68 | 36,78 | -2,84% | - |
| 31.08.2026 | 37,95 | 38,20 | 37,85 | 37,85 | -0,33% | 311,00 |
| 28.08.2026 | 37,43 | 38,03 | 37,10 | 37,98 | 1,47% | - |
| 27.08.2026 | 37,53 | 37,53 | 37,43 | 37,43 | -0,60% | - |
| 26.08.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 3,01% | 30,00 |
| 25.08.2026 | 36,55 | 36,55 | 36,55 | 36,55 | 0,83% | 1,00 |
| 24.08.2026 | 36,45 | 36,50 | 36,25 | 36,25 | -0,68% | 102,00 |
| 21.08.2026 | 37,15 | 37,15 | 36,50 | 36,50 | -2,73% | - |
| 20.08.2026 | 37,83 | 38,10 | 37,18 | 37,53 | -0,73% | - |
| 19.08.2026 | 37,75 | 37,80 | 37,75 | 37,80 | -0,53% | 2,00 |
| 18.08.2026 | 39,10 | 39,10 | 37,90 | 38,00 | -3,43% | 345,00 |
| 17.08.2026 | 39,45 | 39,65 | 39,35 | 39,35 | 0,77% | 171,00 |
| 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 |