35,425€
-3,67%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 32,15 | 33,25 | 32,05 | 33,08 | 1,53% | 28,00 |
| 02.03.2026 | 32,58 | 33,15 | 32,38 | 32,58 | -1,73% | - |
| 27.02.2026 | 33,70 | 33,75 | 33,10 | 33,15 | -1,78% | - |
| 26.02.2026 | 32,40 | 33,78 | 32,38 | 33,75 | 3,77% | - |
| 25.02.2026 | 32,75 | 33,13 | 32,40 | 32,53 | -0,91% | - |
| 24.02.2026 | 32,85 | 32,93 | 32,45 | 32,83 | -0,08% | - |
| 23.02.2026 | 33,70 | 34,10 | 32,70 | 32,85 | -2,95% | - |
| 20.02.2026 | 32,90 | 33,93 | 32,78 | 33,85 | 2,97% | - |
| 19.02.2026 | 32,90 | 33,13 | 32,43 | 32,88 | -0,30% | - |
| 18.02.2026 | 32,40 | 33,30 | 32,35 | 32,98 | 1,93% | - |
| 17.02.2026 | 31,45 | 32,75 | 31,40 | 32,35 | 2,45% | - |
| 16.02.2026 | 31,85 | 32,13 | 31,45 | 31,58 | -0,94% | - |
| 13.02.2026 | 31,85 | 32,35 | 31,75 | 31,88 | -0,16% | - |
| 12.02.2026 | 32,45 | 33,03 | 31,85 | 31,93 | -1,47% | - |
| 11.02.2026 | 34,25 | 34,58 | 32,08 | 32,40 | -5,19% | 3.274,00 |
| 10.02.2026 | 36,60 | 36,78 | 32,88 | 34,18 | -6,75% | 595,00 |
| 09.02.2026 | 34,50 | 37,00 | 34,48 | 36,65 | 5,92% | 350,00 |
| 06.02.2026 | 34,15 | 34,65 | 33,80 | 34,60 | 1,32% | - |
| 05.02.2026 | 33,70 | 34,48 | 33,58 | 34,15 | 1,64% | - |
| 04.02.2026 | 34,25 | 34,45 | 33,20 | 33,60 | -1,75% | - |
| 03.02.2026 | 34,80 | 34,90 | 33,95 | 34,20 | -1,44% | 20,00 |
| 02.02.2026 | 34,48 | 34,98 | 34,38 | 34,70 | -0,57% | - |
| 30.01.2026 | 34,95 | 35,50 | 34,68 | 34,90 | -0,64% | - |
| 29.01.2026 | 35,95 | 36,10 | 34,80 | 35,13 | -2,02% | - |
| 28.01.2026 | 36,30 | 36,43 | 35,70 | 35,85 | -0,42% | - |
| 27.01.2026 | 36,25 | 36,50 | 35,90 | 36,00 | -0,35% | - |
| 26.01.2026 | 36,30 | 36,35 | 35,78 | 36,13 | -0,62% | - |
| 23.01.2026 | 36,65 | 37,00 | 36,23 | 36,35 | -0,82% | - |
| 22.01.2026 | 37,00 | 37,45 | 36,65 | 36,65 | -0,95% | - |
| 21.01.2026 | 36,60 | 37,20 | 35,90 | 37,00 | 1,51% | - |
| 20.01.2026 | 36,40 | 36,65 | 35,95 | 36,45 | -0,41% | - |
| 19.01.2026 | 36,93 | 37,00 | 36,33 | 36,60 | -2,53% | 48,00 |
| 16.01.2026 | 37,50 | 37,85 | 36,65 | 37,55 | 0,27% | 4.600,00 |
| 15.01.2026 | 37,70 | 37,93 | 37,28 | 37,45 | -0,13% | - |
| 14.01.2026 | 36,05 | 37,55 | 36,05 | 37,50 | 4,02% | - |
| 13.01.2026 | 35,60 | 36,48 | 35,28 | 36,05 | 1,26% | 650,00 |
| 12.01.2026 | 36,75 | 37,15 | 34,95 | 35,60 | -3,26% | 17,00 |
| 09.01.2026 | 35,50 | 36,98 | 35,25 | 36,80 | 3,66% | - |
| 08.01.2026 | 34,55 | 35,50 | 34,55 | 35,50 | 2,31% | - |
| 07.01.2026 | 34,70 | 34,93 | 34,35 | 34,70 | -0,14% | 500,00 |
| 06.01.2026 | 34,70 | 34,88 | 34,35 | 34,75 | 0,29% | 561,00 |
| 05.01.2026 | 34,05 | 34,88 | 34,05 | 34,65 | 1,91% | - |
| 02.01.2026 | 34,45 | 34,80 | 33,85 | 34,00 | -1,31% | 2.235,00 |
| 30.12.2025 | 34,65 | 34,78 | 34,28 | 34,45 | -0,43% | 195,00 |
| 29.12.2025 | 35,05 | 35,10 | 34,25 | 34,60 | -1,14% | - |