43,525€
-1,53%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 42,75 | 42,75 | 42,75 | 42,75 | -3,28% | - |
| 06.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,01% | - |
| 05.11.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -2,72% | - |
| 04.11.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -2,44% | - |
| 03.11.2025 | 47,05 | 47,05 | 47,05 | 47,05 | 0,32% | - |
| 31.10.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,00% | - |
| 30.10.2025 | 45,00 | 47,00 | 45,00 | 46,90 | 4,11% | 700,00 |
| 29.10.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 0,45% | - |
| 28.10.2025 | 44,85 | 44,85 | 44,85 | 44,85 | 0,90% | - |
| 27.10.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,79% | - |
| 24.10.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 1,03% | - |
| 23.10.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 1,99% | - |
| 22.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 21.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 5,03% | - |
| 20.10.2025 | 40,75 | 40,75 | 40,75 | 40,75 | -0,37% | - |
| 17.10.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,45% | - |
| 16.10.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -4,05% | - |
| 15.10.2025 | 43,25 | 43,25 | 43,25 | 43,25 | 2,25% | - |
| 14.10.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 1,93% | - |
| 13.10.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,60% | - |
| 10.10.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -4,13% | - |
| 09.10.2025 | 43,55 | 43,55 | 43,55 | 43,55 | 4,44% | - |
| 08.10.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 2,08% | - |
| 07.10.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -1,92% | - |
| 06.10.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 0,97% | - |
| 03.10.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 0,73% | - |
| 02.10.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -1,21% | - |
| 01.10.2025 | 41,45 | 41,45 | 41,45 | 41,45 | -0,24% | - |
| 30.09.2025 | 41,55 | 41,55 | 41,55 | 41,55 | 0,61% | - |
| 29.09.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -0,84% | - |
| 26.09.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 0,24% | - |
| 25.09.2025 | 41,55 | 41,55 | 41,55 | 41,55 | -2,00% | - |
| 24.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,08% | - |
| 23.09.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,23% | - |
| 22.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,59% | - |
| 19.09.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 3,29% | - |
| 18.09.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,59% | - |
| 17.09.2025 | 42,25 | 42,25 | 42,25 | 42,25 | -0,35% | - |
| 16.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,97% | - |
| 15.09.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 4,67% | - |
| 12.09.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -0,48% | - |
| 11.09.2025 | 41,55 | 42,70 | 41,23 | 41,95 | 0,00% | - |
| 10.09.2025 | 44,30 | 44,30 | 41,95 | 41,95 | -5,62% | 200,00 |
| 09.09.2025 | 43,70 | 44,45 | 43,65 | 44,45 | 0,91% | - |
| 08.09.2025 | 43,85 | 44,10 | 43,85 | 44,05 | -1,01% | - |
| 05.09.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -0,89% | - |
| 04.09.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,67% | - |
| 03.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,36% | - |
| 02.09.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -0,54% | - |
| 01.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,11% | - |
| 29.08.2025 | 46,45 | 46,45 | 46,45 | 46,45 | -0,64% | - |
| 28.08.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 0,97% | - |
| 27.08.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,96% | - |
| 26.08.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 1,63% | - |
| 25.08.2025 | 44,85 | 46,00 | 44,85 | 46,00 | 3,02% | 250,00 |
| 22.08.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 0,56% | - |
| 21.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 20.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,11% | - |
| 19.08.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 1,83% | - |
| 18.08.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -0,11% | - |
| 15.08.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 1,86% | - |
| 14.08.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -2,61% | - |
| 13.08.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 3,65% | - |
| 12.08.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -2,41% | - |
| 11.08.2025 | 43,55 | 43,55 | 43,55 | 43,55 | -0,46% | - |
| 08.08.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,23% | - |
| 07.08.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 0,34% | - |
| 06.08.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -0,11% | - |
| 05.08.2025 | 43,55 | 43,55 | 43,55 | 43,55 | 0,35% | - |
| 04.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,35% | - |
| 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% | - |