38,750€
4,31%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 37,75 | 38,83 | 37,70 | 38,78 | 4,37% | - |
| 29.01.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 0,95% | - |
| 28.01.2025 | 36,90 | 36,90 | 36,80 | 36,80 | 2,22% | 200,00 |
| 27.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 24.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 23.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,98% | - |
| 22.01.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 1,56% | - |
| 21.01.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,28% | - |
| 20.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,58% | - |
| 17.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -2,11% | - |
| 16.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 15.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 14.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 13.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,52% | - |
| 10.01.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,14% | - |
| 09.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | - |
| 08.01.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -2,55% | - |
| 07.01.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,13% | - |
| 06.01.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,77% | - |
| 03.01.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 0,41% | - |
| 02.01.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,08% | - |
| 30.12.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,14% | - |
| 27.12.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -1,86% | - |
| 23.12.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -1,96% | - |
| 20.12.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -2,79% | - |
| 19.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,68% | - |
| 18.12.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -3,61% | - |
| 17.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,37% | - |
| 16.12.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 1,26% | - |
| 13.12.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 2,06% | - |
| 12.12.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 1,57% | - |
| 11.12.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 2,42% | - |
| 10.12.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -0,27% | - |
| 09.12.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 0,95% | - |
| 06.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 05.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 04.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,56% | - |
| 03.12.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -0,80% | - |
| 02.12.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -3,49% | - |
| 29.11.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 2,52% | - |
| 28.11.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -0,40% | - |
| 27.11.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,26% | - |
| 26.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,43% | - |
| 25.11.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 4,19% | - |
| 22.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,40% | - |
| 21.11.2024 | 37,50 | 37,63 | 36,55 | 37,15 | 2,48% | - |
| 20.11.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 0,42% | - |
| 19.11.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 2,27% | - |
| 18.11.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 1,88% | - |
| 15.11.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 3,13% | - |
| 14.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 13.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,21% | - |
| 12.11.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -1,15% | - |
| 11.11.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -0,71% | - |
| 08.11.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 4,93% | - |
| 07.11.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
| 06.11.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,15% | - |
| 05.11.2024 | 33,55 | 33,55 | 33,40 | 33,40 | -3,19% | 2.000,00 |
| 04.11.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,88% | - |
| 01.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | - |
| 31.10.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,15% | - |
| 30.10.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 2,70% | - |
| 29.10.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 0,30% | - |
| 28.10.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 1,68% | 500,00 |
| 25.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,62% | - |
| 24.10.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -1,66% | - |
| 23.10.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -2,79% | - |
| 22.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,44% | - |
| 21.10.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,73% | - |
| 18.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 17.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,43% | - |
| 16.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 1,47% | - |
| 15.10.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 0,89% | - |
| 14.10.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,05% | - |
| 11.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,91% | - |
| 10.10.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |
| 09.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,31% | - |
| 08.10.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -3,35% | - |
| 07.10.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 0,46% | - |
| 04.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,76% | - |
| 03.10.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 0,30% | - |
| 02.10.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,90% | - |
| 01.10.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,30% | - |
| 30.09.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 0,15% | - |
| 27.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 26.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 25.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,53% | - |
| 24.09.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 1,71% | - |
| 23.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -3,45% | - |
| 20.09.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,99% | - |
| 19.09.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 1,56% | - |
| 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% | - |