43,300€
-0,23%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -0,35% | - |
| 31.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 30.07.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,35% | - |
| 29.07.2025 | 43,15 | 43,15 | 43,15 | 43,15 | -1,26% | - |
| 28.07.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | - |
| 25.07.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,46% | - |
| 24.07.2025 | 45,00 | 45,00 | 44,55 | 44,55 | -2,73% | 12,00 |
| 23.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,62% | - |
| 22.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,56% | - |
| 21.07.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 1,13% | - |
| 18.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 17.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 16.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,77% | - |
| 15.07.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 5,01% | - |
| 14.07.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -2,39% | - |
| 11.07.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -0,11% | - |
| 10.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,11% | - |
| 09.07.2025 | 44,30 | 44,30 | 43,95 | 43,95 | -1,68% | 209,00 |
| 08.07.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,90% | - |
| 07.07.2025 | 44,35 | 44,35 | 44,30 | 44,30 | -1,45% | 20,00 |
| 04.07.2025 | 44,95 | 44,95 | 44,95 | 44,95 | 2,28% | - |
| 03.07.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -1,57% | - |
| 02.07.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -1,87% | - |
| 01.07.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,22% | - |
| 30.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 2,93% | - |
| 27.06.2025 | 44,20 | 44,30 | 44,20 | 44,30 | 0,80% | 100,00 |
| 26.06.2025 | 43,90 | 43,95 | 43,90 | 43,95 | -1,90% | 20,00 |
| 25.06.2025 | 44,25 | 44,80 | 44,25 | 44,80 | -4,58% | 95,00 |
| 24.06.2025 | 48,75 | 48,75 | 46,95 | 46,95 | -2,90% | 200,00 |
| 23.06.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -2,42% | - |
| 20.06.2025 | 49,35 | 49,55 | 49,35 | 49,55 | 1,85% | 15,00 |
| 19.06.2025 | 48,65 | 48,65 | 48,65 | 48,65 | 1,25% | - |
| 18.06.2025 | 48,05 | 48,05 | 48,05 | 48,05 | 0,10% | - |
| 17.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,63% | - |
| 16.06.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 1,49% | - |
| 13.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,19% | - |
| 12.06.2025 | 47,30 | 48,05 | 47,30 | 48,05 | 0,31% | 42,00 |
| 11.06.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -0,83% | - |
| 10.06.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -0,31% | - |
| 09.06.2025 | 48,45 | 48,45 | 48,45 | 48,45 | -0,92% | - |
| 06.06.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 2,19% | - |
| 05.06.2025 | 47,85 | 47,85 | 47,85 | 47,85 | -1,14% | - |
| 04.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 03.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,31% | - |
| 02.06.2025 | 48,85 | 48,85 | 48,85 | 48,85 | 0,41% | - |
| 30.05.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -1,62% | - |
| 29.05.2025 | 49,45 | 49,45 | 49,45 | 49,45 | 1,23% | - |
| 28.05.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -2,20% | - |
| 27.05.2025 | 49,45 | 49,95 | 49,45 | 49,95 | 0,60% | 40,00 |
| 26.05.2025 | 49,30 | 49,65 | 49,30 | 49,65 | 1,64% | 40,00 |
| 23.05.2025 | 48,35 | 48,85 | 48,35 | 48,85 | 0,41% | 100,00 |
| 22.05.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -1,42% | - |
| 21.05.2025 | 49,35 | 49,35 | 49,35 | 49,35 | 0,41% | - |
| 20.05.2025 | 46,60 | 49,15 | 46,60 | 49,15 | 5,02% | 20,00 |
| 19.05.2025 | 47,70 | 47,70 | 46,50 | 46,80 | -1,58% | 869,00 |
| 16.05.2025 | 47,25 | 47,80 | 47,25 | 47,55 | -2,06% | 150,00 |
| 15.05.2025 | 48,55 | 48,55 | 48,55 | 48,55 | -1,22% | 15,00 |
| 14.05.2025 | 45,40 | 49,15 | 45,40 | 49,15 | 9,83% | 50,00 |
| 13.05.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -2,40% | - |
| 12.05.2025 | 45,85 | 45,85 | 45,85 | 45,85 | 2,92% | - |
| 09.05.2025 | 44,55 | 44,55 | 44,55 | 44,55 | -1,11% | - |
| 08.05.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 0,22% | - |
| 07.05.2025 | 44,95 | 44,95 | 44,95 | 44,95 | 2,51% | - |
| 06.05.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 1,27% | - |
| 05.05.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -0,80% | - |
| 02.05.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -2,89% | - |
| 30.04.2025 | 44,95 | 44,95 | 44,95 | 44,95 | 5,76% | - |
| 29.04.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,12% | - |
| 28.04.2025 | 42,55 | 42,55 | 42,55 | 42,55 | -0,58% | - |
| 25.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 6,20% | - |
| 24.04.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 2,15% | - |
| 23.04.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 0,51% | - |
| 22.04.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -4,15% | - |
| 17.04.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 1,99% | - |
| 16.04.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 1,65% | - |
| 15.04.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,50% | - |
| 14.04.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -2,10% | - |
| 11.04.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 0,37% | - |
| 10.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 10,99% | - |
| 09.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,54% | - |
| 08.04.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 3,46% | - |
| 07.04.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -7,79% | - |
| 04.04.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -2,25% | - |
| 03.04.2025 | 40,05 | 40,05 | 40,05 | 40,05 | 0,12% | - |
| 02.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 01.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 31.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,71% | - |
| 28.03.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,25% | - |
| 27.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -4,34% | - |
| 26.03.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,00% | - |
| 25.03.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 3,90% | - |
| 24.03.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 4,06% | - |
| 21.03.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 9,13% | - |
| 20.03.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 2,99% | - |
| 19.03.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,27% | - |
| 18.03.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 6,92% | - |
| 17.03.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -3,06% | - |
| 14.03.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,83% | - |
| 13.03.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,00% | - |
| 12.03.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,14% | - |