35,425€
-4,39%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 36,65 | 36,65 | 36,65 | 36,65 | -1,08% | - |
| 03.09.2026 | 37,05 | 37,05 | 37,05 | 37,05 | 0,68% | - |
| 02.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,39% | - |
| 01.09.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -0,40% | - |
| 31.08.2026 | 37,85 | 37,85 | 37,85 | 37,85 | 1,20% | - |
| 28.08.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 27.08.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 26.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,78% | - |
| 25.08.2026 | 36,55 | 36,55 | 36,55 | 36,55 | 0,41% | - |
| 24.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -3,06% | - |
| 21.08.2026 | 37,55 | 37,55 | 37,55 | 37,55 | -0,40% | - |
| 20.08.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -0,40% | - |
| 19.08.2026 | 37,85 | 37,85 | 37,85 | 37,85 | -2,95% | - |
| 18.08.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,64% | - |
| 17.08.2026 | 39,25 | 39,25 | 39,25 | 39,25 | 1,29% | - |
| 14.08.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 2,79% | - |
| 13.08.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -3,21% | - |
| 12.08.2026 | 38,95 | 38,95 | 38,95 | 38,95 | 0,78% | - |
| 11.08.2026 | 38,65 | 38,65 | 38,65 | 38,65 | -0,51% | - |
| 10.08.2026 | 38,85 | 38,85 | 38,85 | 38,85 | 0,13% | - |
| 07.08.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 06.08.2026 | 39,20 | 39,20 | 38,60 | 38,60 | 1,31% | 50,00 |
| 05.08.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 0,26% | - |
| 04.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 3,40% | - |
| 03.08.2026 | 36,75 | 36,75 | 36,75 | 36,75 | 0,41% | - |
| 31.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 3,83% | - |
| 30.07.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 3,22% | - |
| 29.07.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 3,02% | - |
| 28.07.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -0,30% | - |
| 27.07.2026 | 33,25 | 33,25 | 33,25 | 33,25 | 3,74% | - |
| 24.07.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -4,04% | - |
| 23.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 22.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,62% | - |
| 21.07.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -0,29% | - |
| 20.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,41% | - |
| 17.07.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -1,12% | - |
| 16.07.2026 | 35,65 | 35,65 | 35,65 | 35,65 | -0,97% | - |
| 15.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 14.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,42% | - |
| 13.07.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 3,15% | - |
| 10.07.2026 | 34,95 | 34,95 | 34,95 | 34,95 | -1,55% | - |
| 09.07.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -2,34% | - |
| 08.07.2026 | 36,35 | 36,35 | 36,35 | 36,35 | -2,15% | - |
| 07.07.2026 | 37,15 | 37,15 | 37,15 | 37,15 | -2,75% | - |
| 06.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,78% | - |
| 03.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 3,36% | - |
| 02.07.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 9,88% | - |
| 01.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -2,59% | - |
| 30.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | - |
| 29.06.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 1,76% | - |
| 26.06.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -2,15% | - |
| 25.06.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -2,92% | - |
| 24.06.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 1,70% | - |
| 23.06.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -1,67% | - |
| 22.06.2026 | 36,50 | 36,50 | 35,90 | 35,90 | -1,91% | 15,00 |
| 19.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 18.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,80% | - |
| 17.06.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 0,42% | - |
| 16.06.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 0,56% | - |
| 15.06.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 0,56% | - |
| 12.06.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 5,81% | - |
| 11.06.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -1,47% | - |
| 10.06.2026 | 34,05 | 34,05 | 34,05 | 34,05 | 0,15% | - |
| 09.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,72% | - |
| 08.06.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -3,92% | - |
| 05.06.2026 | 34,45 | 34,45 | 34,45 | 34,45 | 2,38% | - |
| 04.06.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 4,18% | - |
| 03.06.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,82% | - |
| 02.06.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 5,11% | - |
| 01.06.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,95% | - |
| 29.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,76% | - |
| 28.05.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -3,30% | - |
| 27.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 26.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,16% | - |
| 25.05.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 1,77% | - |
| 22.05.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 21.05.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 2,64% | - |
| 20.05.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,83% | - |
| 19.05.2026 | 30,05 | 30,05 | 30,05 | 30,05 | -1,96% | - |
| 18.05.2026 | 30,65 | 30,65 | 30,65 | 30,65 | -9,59% | - |
| 15.05.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -1,02% | - |
| 14.05.2026 | 34,25 | 34,25 | 34,25 | 34,25 | -3,52% | - |
| 13.05.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -2,07% | - |
| 12.05.2026 | 36,25 | 36,25 | 36,25 | 36,25 | -2,55% | - |
| 11.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,36% | - |
| 08.05.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 0,55% | - |
| 07.05.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 1,96% | - |
| 06.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 4,83% | - |
| 05.05.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 0,44% | - |
| 04.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,44% | - |
| 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% | - |