Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 33,85 | 33,85 | 33,85 | 33,85 | -2,59% | - |
| 29.04.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 1,61% | - |
| 28.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 27.04.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 0,74% | 60,00 |
| 24.04.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -2,30% | - |
| 23.04.2026 | 34,75 | 34,75 | 34,75 | 34,75 | -2,11% | - |
| 22.04.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,87% | - |
| 21.04.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -0,29% | - |
| 20.04.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 0,00% | - |
| 17.04.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 0,14% | - |
| 16.04.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 2,80% | - |
| 15.04.2026 | 33,95 | 33,95 | 33,95 | 33,95 | 3,66% | - |
| 14.04.2026 | 32,75 | 32,75 | 32,75 | 32,75 | 2,83% | - |
| 13.04.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 1,11% | - |
| 10.04.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -0,47% | - |
| 09.04.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -3,21% | - |
| 08.04.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 4,64% | - |
| 07.04.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 1,79% | - |
| 02.04.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -4,51% | - |
| 01.04.2026 | 32,15 | 32,15 | 32,15 | 32,15 | 3,38% | - |
| 31.03.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 3,32% | - |
| 30.03.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,33% | - |
| 27.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,85% | - |
| 26.03.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -2,63% | - |
| 25.03.2026 | 30,45 | 30,45 | 30,45 | 30,45 | 1,84% | - |
| 24.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | - |
| 23.03.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -4,60% | - |
| 20.03.2026 | 31,55 | 31,55 | 31,55 | 31,55 | 2,77% | - |
| 19.03.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
| 18.03.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -0,81% | - |
| 17.03.2026 | 30,95 | 30,95 | 30,95 | 30,95 | -4,48% | - |
| 16.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 13.03.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,47% | - |
| 12.03.2026 | 32,15 | 32,15 | 32,15 | 32,15 | -0,92% | - |
| 11.03.2026 | 32,45 | 32,45 | 32,45 | 32,45 | -5,94% | - |
| 10.03.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 4,55% | - |
| 09.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,65% | - |
| 06.03.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 1,80% | - |
| 05.03.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 1,83% | - |
| 04.03.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 1,55% | - |
| 03.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 02.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -3,26% | - |
| 27.02.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 4,17% | - |
| 26.02.2026 | 32,35 | 32,35 | 32,35 | 32,35 | -1,22% | 1,00 |
| 25.02.2026 | 32,75 | 32,75 | 32,75 | 32,75 | -0,15% | - |
| 24.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,67% | - |
| 23.02.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 2,43% | - |
| 20.02.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,15% | - |
| 19.02.2026 | 32,85 | 32,85 | 32,85 | 32,85 | 1,70% | - |
| 18.02.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 2,87% | - |
| 17.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 16.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 13.02.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,54% | - |
| 12.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -5,12% | - |
| 11.02.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 1,19% | - |
| 10.02.2026 | 36,60 | 36,60 | 33,75 | 33,75 | -2,32% | 1,00 |
| 09.02.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 1,32% | - |
| 06.02.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 1,49% | - |
| 05.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 04.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,58% | - |
| 03.02.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 1,02% | - |
| 02.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,29% | - |
| 30.01.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -2,92% | - |
| 29.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -0,97% | - |
| 28.01.2026 | 36,25 | 36,25 | 36,25 | 36,25 | 0,14% | - |
| 27.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,14% | - |
| 26.01.2026 | 36,25 | 36,25 | 36,25 | 36,25 | -0,82% | - |
| 23.01.2026 | 36,55 | 36,55 | 36,55 | 36,55 | -1,08% | - |
| 22.01.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 1,09% | - |
| 21.01.2026 | 36,55 | 36,55 | 36,55 | 36,55 | 0,55% | - |
| 20.01.2026 | 36,35 | 36,35 | 36,35 | 36,35 | -1,09% | - |
| 19.01.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -2,91% | - |
| 16.01.2026 | 37,50 | 37,85 | 37,50 | 37,85 | 0,53% | 200,00 |
| 15.01.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 4,44% | - |
| 14.01.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 1,41% | - |
| 13.01.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -3,13% | - |
| 12.01.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 3,53% | - |
| 09.01.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 2,75% | - |
| 08.01.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,58% | - |
| 07.01.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,14% | - |
| 06.01.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 1,76% | - |
| 05.01.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -0,73% | - |
| 02.01.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | - |
| 30.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 29.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 23.12.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 2,03% | - |
| 22.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,43% | - |
| 19.12.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 0,58% | - |
| 18.12.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -3,78% | - |
| 17.12.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
| 16.12.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,14% | - |
| 15.12.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,83% | - |
| 12.12.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -0,41% | - |
| 11.12.2025 | 36,50 | 36,50 | 36,40 | 36,40 | -1,62% | 25,00 |
| 10.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 09.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,87% | - |
| 08.12.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -1,83% | - |
| 05.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,16% | - |
| 04.12.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -2,15% | - |
| 03.12.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 1,28% | - |