33,500€
4,20%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.09.2024 | 32,73 | 33,73 | 32,55 | 33,55 | 4,35% | - |
18.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,00% | - |
17.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -0,62% | - |
16.09.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,25% | - |
13.09.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 0,47% | - |
12.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,00% | - |
11.09.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 4,17% | - |
10.09.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -6,74% | - |
09.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -4,16% | - |
06.09.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -1,83% | - |
05.09.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,57% | - |
04.09.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -4,12% | - |
03.09.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -2,41% | - |
02.09.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 1,91% | - |
30.08.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 1,24% | - |
29.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | - |
28.08.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -1,77% | - |
27.08.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -0,27% | - |
26.08.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 3,08% | - |
23.08.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 1,85% | - |
22.08.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,86% | - |
21.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,60% | - |
20.08.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 4,18% | - |
19.08.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -3,48% | - |
16.08.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,99% | - |
15.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,14% | - |
14.08.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,14% | - |
13.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,71% | - |
12.08.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 1,43% | - |
09.08.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 0,43% | - |
08.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,72% | - |
07.08.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,73% | - |
06.08.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,15% | - |
05.08.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -5,11% | - |
02.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,96% | - |
01.08.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -2,01% | - |
31.07.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 2,75% | - |
30.07.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -2,94% | - |
29.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,81% | - |
26.07.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,13% | - |
25.07.2024 | 37,15 | 37,15 | 37,15 | 37,15 | -1,46% | - |
24.07.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,13% | - |
23.07.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 1,62% | - |
22.07.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 1,37% | - |
19.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -2,14% | - |
18.07.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 0,67% | - |
17.07.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,93% | - |
16.07.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -1,32% | - |
15.07.2024 | 38,40 | 38,40 | 37,95 | 37,95 | 1,47% | 50,00 |
12.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | - |
11.07.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 3,76% | - |
10.07.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -1,64% | - |
09.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -1,62% | - |
08.07.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 0,41% | - |
05.07.2024 | 37,20 | 37,20 | 37,00 | 37,00 | 1,23% | 1.400,00 |
04.07.2024 | 37,10 | 37,10 | 36,55 | 36,55 | 0,00% | 1.000,00 |
03.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 4,58% | - |
02.07.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,45% | - |
01.07.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,29% | - |
28.06.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,15% | - |
27.06.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,44% | - |
26.06.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,14% | - |
25.06.2024 | 34,05 | 34,50 | 34,05 | 34,50 | 0,29% | 400,00 |
24.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,43% | - |
21.06.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 1,47% | - |
20.06.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -3,68% | - |
19.06.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,84% | - |
18.06.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 4,24% | - |
17.06.2024 | 33,90 | 34,20 | 33,90 | 34,20 | -1,01% | 90,00 |
14.06.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -1,99% | - |
13.06.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 2,92% | - |
12.06.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -2,00% | - |
11.06.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -3,32% | - |
10.06.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -0,55% | - |
07.06.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -0,55% | - |
06.06.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,41% | - |
05.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,95% | - |
04.06.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -2,91% | - |
03.06.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 2,16% | - |
31.05.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 0,82% | - |
30.05.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -5,04% | - |
29.05.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 3,06% | - |
28.05.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -0,27% | - |
27.05.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 1,76% | - |
24.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
23.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -4,52% | - |
22.05.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,00% | - |
21.05.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 2,11% | - |
20.05.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 2,99% | - |
17.05.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -0,67% | - |
16.05.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 2,77% | - |
15.05.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,14% | - |
14.05.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -0,69% | - |
13.05.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,89% | - |
10.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,51% | - |
09.05.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 2,68% | - |
08.05.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,57% | - |
07.05.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 0,14% | - |
06.05.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,14% | - |
03.05.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -0,29% | - |