36,325€
-1,76%
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 | 36,90 | 37,28 | 36,13 | 36,33 | -1,76% | - |
| 05.11.2026 | 36,80 | 37,60 | 36,75 | 36,98 | 0,14% | - |
| 04.11.2026 | 35,28 | 37,00 | 35,13 | 36,93 | 4,83% | - |
| 03.11.2026 | 34,90 | 35,65 | 34,78 | 35,23 | -0,28% | - |
| 02.11.2026 | 35,05 | 35,75 | 34,93 | 35,33 | 1,29% | - |
| 30.10.2026 | 34,45 | 35,18 | 34,35 | 34,88 | 1,01% | 1.600,00 |
| 29.10.2026 | 33,60 | 34,85 | 33,55 | 34,53 | 2,52% | 962,00 |
| 28.10.2026 | 33,40 | 33,98 | 33,30 | 33,68 | 0,75% | - |
| 27.10.2026 | 33,80 | 34,18 | 32,75 | 33,43 | -1,18% | - |
| 26.10.2026 | 33,85 | 34,28 | 33,80 | 33,83 | 1,35% | - |
| 23.10.2026 | 33,45 | 33,78 | 33,15 | 33,38 | -0,45% | - |
| 22.10.2026 | 32,60 | 33,93 | 32,50 | 33,53 | 1,67% | - |
| 21.10.2026 | 33,05 | 33,60 | 32,83 | 32,98 | -0,45% | - |
| 20.10.2026 | 33,75 | 34,03 | 32,53 | 33,13 | -2,07% | - |
| 19.10.2026 | 34,15 | 34,40 | 33,78 | 33,83 | -0,59% | - |
| 16.10.2026 | 33,75 | 34,50 | 33,50 | 34,03 | 0,74% | - |
| 15.10.2026 | 33,70 | 33,78 | 33,70 | 33,78 | 1,96% | - |
| 14.10.2026 | 33,85 | 33,98 | 32,93 | 33,13 | -2,36% | - |
| 13.10.2026 | 32,95 | 33,98 | 32,90 | 33,93 | 2,88% | - |
| 12.10.2026 | 32,60 | 33,20 | 32,30 | 32,98 | 1,46% | - |
| 09.10.2026 | 31,90 | 32,50 | 31,70 | 32,50 | 2,12% | 13,00 |
| 08.10.2026 | 31,75 | 31,95 | 31,10 | 31,83 | 0,08% | - |
| 07.10.2026 | 30,40 | 31,85 | 30,35 | 31,80 | 4,43% | - |
| 06.10.2026 | 31,35 | 31,95 | 30,40 | 30,45 | -2,87% | - |
| 05.10.2026 | 30,45 | 31,68 | 30,30 | 31,35 | 2,96% | - |
| 02.10.2026 | 30,20 | 30,60 | 30,03 | 30,45 | 1,00% | - |
| 01.10.2026 | 29,65 | 30,38 | 29,03 | 30,15 | 2,03% | 38,00 |
| 30.09.2026 | 29,40 | 29,95 | 29,28 | 29,55 | 0,68% | - |
| 29.09.2026 | 29,30 | 30,10 | 29,08 | 29,35 | -0,17% | - |
| 28.09.2026 | 29,20 | 30,10 | 28,90 | 29,40 | 0,34% | 468,00 |
| 25.09.2026 | 29,00 | 29,88 | 28,40 | 29,30 | 1,03% | - |
| 24.09.2026 | 30,50 | 31,08 | 28,80 | 29,00 | -4,92% | 338,00 |
| 23.09.2026 | 34,85 | 34,95 | 30,40 | 30,50 | -12,54% | 2.062,00 |
| 22.09.2026 | 36,00 | 36,05 | 34,63 | 34,88 | -3,33% | - |
| 21.09.2026 | 35,70 | 36,18 | 35,20 | 36,08 | 1,69% | - |
| 18.09.2026 | 35,65 | 36,25 | 35,43 | 35,48 | -0,56% | - |
| 17.09.2026 | 35,10 | 36,10 | 35,05 | 35,68 | 2,15% | - |
| 16.09.2026 | 34,50 | 35,13 | 34,30 | 34,93 | 1,16% | - |
| 15.09.2026 | 33,95 | 34,83 | 33,58 | 34,53 | 1,62% | - |
| 14.09.2026 | 33,70 | 34,53 | 33,55 | 33,98 | 0,30% | 2.400,00 |
| 11.09.2026 | 36,50 | 36,60 | 33,83 | 33,88 | -6,87% | 135,00 |
| 10.09.2026 | 35,80 | 36,75 | 35,75 | 36,38 | 1,96% | - |
| 09.09.2026 | 35,55 | 36,30 | 33,50 | 35,68 | 0,42% | - |
| 08.09.2026 | 35,15 | 36,00 | 34,20 | 35,53 | 0,85% | 240,00 |
| 07.09.2026 | 35,30 | 35,78 | 34,83 | 35,23 | -0,56% | - |
| 04.09.2026 | 36,70 | 37,05 | 35,33 | 35,43 | -3,67% | 165,00 |
| 03.09.2026 | 37,05 | 37,10 | 36,63 | 36,78 | -0,81% | - |
| 02.09.2026 | 36,85 | 37,20 | 36,50 | 37,08 | 0,82% | - |
| 01.09.2026 | 37,70 | 37,75 | 35,68 | 36,78 | -2,52% | 336,00 |
| 31.08.2026 | 37,95 | 38,65 | 37,63 | 37,73 | -0,53% | - |
| 28.08.2026 | 37,45 | 38,03 | 37,13 | 37,93 | 1,34% | - |
| 27.08.2026 | 37,50 | 37,65 | 37,10 | 37,43 | 0,27% | - |
| 26.08.2026 | 37,25 | 37,70 | 37,25 | 37,33 | 0,27% | - |
| 25.08.2026 | 36,60 | 37,43 | 36,43 | 37,23 | 1,92% | - |
| 24.08.2026 | 36,45 | 37,45 | 36,10 | 36,53 | 0,00% | - |
| 21.08.2026 | 37,60 | 37,60 | 36,43 | 36,53 | -2,54% | 400,00 |
| 20.08.2026 | 37,85 | 38,18 | 37,13 | 37,48 | -0,93% | - |
| 19.08.2026 | 38,00 | 38,23 | 37,00 | 37,83 | 6,18% | - |
| 05.05.2026 | 34,25 | 36,93 | 34,15 | 35,63 | 4,17% | 156,00 |
| 04.05.2026 | 34,05 | 34,90 | 33,95 | 34,20 | 0,44% | - |
| 30.04.2026 | 34,00 | 34,38 | 33,90 | 34,05 | -0,37% | - |
| 29.04.2026 | 34,75 | 34,88 | 34,10 | 34,18 | -1,30% | 1.349,00 |
| 28.04.2026 | 34,30 | 34,65 | 34,00 | 34,63 | 0,87% | - |
| 27.04.2026 | 34,10 | 34,50 | 34,10 | 34,33 | 0,07% | - |
| 24.04.2026 | 34,00 | 34,45 | 33,58 | 34,30 | 1,03% | - |
| 23.04.2026 | 34,75 | 35,08 | 33,55 | 33,95 | -3,00% | - |
| 22.04.2026 | 35,55 | 35,60 | 34,78 | 35,00 | -0,57% | - |
| 21.04.2026 | 34,90 | 35,68 | 34,85 | 35,20 | 0,93% | - |
| 20.04.2026 | 35,08 | 35,48 | 34,58 | 34,88 | -1,48% | - |
| 17.04.2026 | 35,00 | 35,60 | 35,00 | 35,40 | 1,14% | - |
| 16.04.2026 | 34,90 | 35,98 | 34,80 | 35,00 | 0,57% | - |
| 15.04.2026 | 33,95 | 34,83 | 33,95 | 34,80 | 1,98% | 150,00 |
| 14.04.2026 | 32,75 | 34,45 | 32,60 | 34,13 | 3,80% | - |
| 13.04.2026 | 31,90 | 32,88 | 31,78 | 32,88 | 1,86% | - |
| 10.04.2026 | 32,55 | 32,70 | 31,75 | 32,28 | 3,69% | 5.800,00 |
| 09.04.2026 | 31,70 | 31,80 | 31,00 | 31,13 | -2,20% | - |
| 08.04.2026 | 32,73 | 32,83 | 31,60 | 31,83 | 0,63% | 17,00 |
| 07.04.2026 | 31,35 | 32,03 | 31,10 | 31,63 | 0,48% | 28,00 |
| 02.04.2026 | 30,70 | 31,58 | 30,70 | 31,48 | 0,24% | - |
| 01.04.2026 | 32,15 | 32,43 | 31,08 | 31,40 | -2,33% | - |
| 31.03.2026 | 31,25 | 32,23 | 31,05 | 32,15 | 3,79% | - |
| 30.03.2026 | 30,10 | 31,38 | 30,10 | 30,98 | 2,99% | - |
| 27.03.2026 | 30,20 | 30,60 | 29,93 | 30,08 | -0,33% | - |
| 26.03.2026 | 29,75 | 30,73 | 29,65 | 30,18 | 0,67% | - |
| 25.03.2026 | 30,55 | 30,80 | 29,80 | 29,98 | -1,80% | 636,00 |
| 24.03.2026 | 29,90 | 30,78 | 29,75 | 30,53 | 1,16% | - |
| 23.03.2026 | 30,08 | 30,93 | 29,78 | 30,18 | -0,74% | 1.200,00 |
| 20.03.2026 | 31,70 | 31,90 | 30,15 | 30,40 | -4,48% | 200,00 |
| 19.03.2026 | 30,85 | 32,10 | 30,63 | 31,83 | 3,08% | - |
| 18.03.2026 | 30,75 | 31,88 | 30,35 | 30,88 | 1,31% | - |
| 17.03.2026 | 31,00 | 31,73 | 29,03 | 30,48 | -2,09% | 6.030,00 |
| 16.03.2026 | 32,50 | 32,55 | 31,13 | 31,13 | -3,26% | - |
| 13.03.2026 | 32,40 | 32,48 | 32,05 | 32,18 | -0,54% | - |
| 12.03.2026 | 32,20 | 32,68 | 32,08 | 32,35 | -0,31% | - |
| 11.03.2026 | 32,50 | 32,95 | 32,05 | 32,45 | 0,08% | - |
| 10.03.2026 | 34,45 | 34,75 | 32,35 | 32,43 | -6,22% | - |
| 09.03.2026 | 32,98 | 34,75 | 32,83 | 34,58 | 1,77% | 84,00 |
| 06.03.2026 | 33,95 | 34,35 | 33,53 | 33,98 | 0,30% | 14,00 |
| 05.03.2026 | 33,30 | 34,30 | 33,00 | 33,88 | 0,74% | - |
| 04.03.2026 | 32,85 | 33,65 | 32,53 | 33,63 | 1,66% | - |