48,550€
-0,82%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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% | - |
| 11.03.2025 | 34,30 | 35,00 | 34,30 | 35,00 | -0,43% | 200,00 |
| 10.03.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 2,63% | - |
| 07.03.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,88% | - |
| 06.03.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -1,74% | - |
| 05.03.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,29% | - |
| 04.03.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,87% | - |
| 03.03.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -0,29% | - |
| 28.02.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -2,55% | - |
| 27.02.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -0,98% | - |
| 26.02.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -1,38% | - |
| 25.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,96% | - |
| 24.02.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 1,53% | - |
| 21.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 20.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,38% | - |
| 19.02.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,27% | - |
| 18.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,27% | - |
| 17.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,22% | - |
| 14.02.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -1,73% | - |
| 13.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 12.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,67% | - |
| 11.02.2025 | 37,55 | 37,55 | 37,55 | 37,55 | -0,53% | - |
| 10.02.2025 | 37,75 | 37,75 | 37,75 | 37,75 | -2,33% | - |
| 07.02.2025 | 38,65 | 38,65 | 38,65 | 38,65 | 1,58% | - |
| 06.02.2025 | 38,05 | 38,05 | 38,05 | 38,05 | 1,06% | - |
| 05.02.2025 | 37,65 | 37,65 | 37,65 | 37,65 | -3,09% | - |
| 04.02.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 3,05% | - |
| 03.02.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,82% | - |
| 31.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,86% | - |
| 30.01.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 1,48% | - |
| 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% | - |