34,600€
2,67%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 34,18 | 34,23 | 34,13 | 34,18 | 1,41% | - |
| 05.02.2026 | 33,73 | 33,73 | 33,58 | 33,70 | 0,15% | - |
| 04.02.2026 | 34,23 | 34,43 | 33,18 | 33,65 | -1,54% | 1,00 |
| 03.02.2026 | 34,68 | 34,90 | 33,95 | 34,18 | -1,30% | - |
| 02.02.2026 | 34,88 | 34,95 | 34,35 | 34,63 | -0,36% | - |
| 30.01.2026 | 35,10 | 35,48 | 34,68 | 34,75 | -0,71% | - |
| 29.01.2026 | 35,68 | 36,08 | 34,80 | 35,00 | -2,51% | - |
| 28.01.2026 | 36,13 | 36,40 | 35,68 | 35,90 | -0,55% | 20,00 |
| 27.01.2026 | 36,28 | 36,48 | 35,88 | 36,10 | 0,14% | - |
| 26.01.2026 | 36,18 | 36,35 | 35,75 | 36,05 | -2,17% | - |
| 23.01.2026 | 36,78 | 36,85 | 36,55 | 36,85 | -0,87% | - |
| 22.01.2026 | 37,13 | 37,30 | 36,85 | 37,18 | 0,13% | - |
| 21.01.2026 | 36,63 | 37,23 | 35,88 | 37,13 | 1,37% | - |
| 20.01.2026 | 36,48 | 36,68 | 35,93 | 36,63 | 0,41% | - |
| 19.01.2026 | 37,53 | 37,53 | 36,30 | 36,48 | -2,54% | - |
| 16.01.2026 | 37,48 | 37,83 | 37,38 | 37,43 | 0,13% | - |
| 15.01.2026 | 37,53 | 37,93 | 37,28 | 37,38 | -0,27% | - |
| 14.01.2026 | 35,98 | 37,53 | 35,98 | 37,48 | 3,88% | - |
| 13.01.2026 | 35,58 | 36,45 | 35,25 | 36,08 | 0,77% | - |
| 12.01.2026 | 36,73 | 37,05 | 34,93 | 35,80 | 0,85% | - |
| 09.01.2026 | 35,48 | 35,53 | 35,45 | 35,50 | 0,21% | - |
| 08.01.2026 | 34,63 | 35,48 | 34,48 | 35,43 | 2,16% | - |
| 07.01.2026 | 34,78 | 34,90 | 34,33 | 34,68 | 0,43% | - |
| 06.01.2026 | 34,63 | 34,73 | 34,53 | 34,53 | 1,25% | - |
| 05.01.2026 | 34,08 | 34,18 | 34,03 | 34,10 | 0,37% | - |
| 02.01.2026 | 34,43 | 34,78 | 33,83 | 33,98 | -0,88% | - |
| 30.12.2025 | 34,68 | 34,78 | 34,28 | 34,28 | -0,36% | - |
| 29.12.2025 | 35,13 | 35,13 | 34,23 | 34,40 | -1,78% | - |
| 23.12.2025 | 35,18 | 35,23 | 34,85 | 35,03 | 1,16% | - |
| 22.12.2025 | 34,38 | 34,80 | 34,33 | 34,63 | 0,44% | - |
| 19.12.2025 | 34,68 | 34,85 | 34,43 | 34,48 | 0,15% | - |
| 18.12.2025 | 34,38 | 34,48 | 34,38 | 34,43 | -0,51% | - |
| 17.12.2025 | 35,78 | 36,00 | 34,58 | 34,60 | -3,76% | - |
| 16.12.2025 | 35,93 | 36,10 | 35,53 | 35,95 | -0,48% | - |
| 15.12.2025 | 36,03 | 36,28 | 35,70 | 36,13 | -0,48% | - |
| 12.12.2025 | 36,38 | 36,43 | 36,30 | 36,30 | 1,82% | - |
| 11.12.2025 | 36,78 | 36,78 | 35,65 | 35,65 | -3,91% | - |
| 10.12.2025 | 36,98 | 37,13 | 36,98 | 37,10 | -0,20% | - |
| 09.12.2025 | 36,78 | 37,70 | 36,43 | 37,18 | 0,34% | - |
| 08.12.2025 | 37,58 | 38,40 | 37,05 | 37,05 | -3,07% | 185,00 |
| 05.12.2025 | 38,33 | 38,33 | 38,20 | 38,23 | 0,53% | - |
| 04.12.2025 | 38,63 | 38,73 | 37,98 | 38,03 | -3,61% | - |
| 03.12.2025 | 39,40 | 39,58 | 39,18 | 39,45 | 0,06% | - |
| 02.12.2025 | 39,13 | 39,68 | 38,93 | 39,43 | 0,70% | 797,00 |
| 01.12.2025 | 39,43 | 39,48 | 38,18 | 39,15 | -0,82% | - |
| 28.11.2025 | 40,23 | 40,38 | 39,23 | 39,48 | -2,11% | - |
| 27.11.2025 | 40,18 | 40,88 | 40,05 | 40,33 | 0,37% | - |
| 26.11.2025 | 40,78 | 40,98 | 39,80 | 40,18 | -1,53% | - |
| 25.11.2025 | 41,25 | 41,30 | 40,43 | 40,80 | -1,09% | - |
| 24.11.2025 | 40,65 | 41,48 | 40,48 | 41,25 | 0,79% | - |
| 21.11.2025 | 40,78 | 41,08 | 40,73 | 40,93 | 0,74% | - |
| 20.11.2025 | 41,03 | 41,75 | 40,63 | 40,63 | -0,06% | - |
| 19.11.2025 | 40,48 | 40,80 | 40,00 | 40,65 | 0,31% | - |
| 18.11.2025 | 40,08 | 40,83 | 39,68 | 40,53 | -0,61% | - |
| 17.11.2025 | 41,25 | 41,60 | 40,25 | 40,78 | -2,86% | - |
| 14.11.2025 | 41,90 | 42,48 | 38,78 | 41,98 | 0,36% | - |
| 13.11.2025 | 42,00 | 42,48 | 41,38 | 41,83 | -2,11% | - |
| 12.11.2025 | 42,78 | 42,88 | 42,60 | 42,73 | 0,06% | - |
| 11.11.2025 | 42,83 | 43,05 | 42,15 | 42,70 | -2,34% | - |
| 10.11.2025 | 43,63 | 43,73 | 43,43 | 43,73 | 1,16% | - |
| 07.11.2025 | 42,88 | 43,23 | 42,75 | 43,23 | 0,93% | - |
| 06.11.2025 | 44,20 | 44,28 | 42,55 | 42,83 | -3,55% | 7,00 |
| 05.11.2025 | 44,78 | 44,80 | 43,88 | 44,40 | -0,95% | - |
| 04.11.2025 | 46,45 | 46,45 | 44,78 | 44,83 | -3,65% | - |
| 03.11.2025 | 47,08 | 47,45 | 46,30 | 46,53 | -1,06% | - |
| 31.10.2025 | 46,98 | 47,63 | 46,85 | 47,03 | 0,21% | - |
| 30.10.2025 | 44,58 | 47,93 | 44,58 | 46,93 | 5,63% | - |
| 29.10.2025 | 45,08 | 45,43 | 44,43 | 44,43 | -1,33% | - |
| 28.10.2025 | 45,40 | 45,58 | 44,68 | 45,03 | -0,83% | - |
| 27.10.2025 | 44,33 | 46,20 | 44,33 | 45,40 | 2,25% | - |
| 24.10.2025 | 44,05 | 45,03 | 43,78 | 44,40 | 0,79% | - |
| 23.10.2025 | 43,60 | 44,08 | 43,23 | 44,05 | 2,62% | - |
| 22.10.2025 | 42,93 | 42,93 | 42,88 | 42,93 | -0,23% | - |
| 21.10.2025 | 42,93 | 43,35 | 42,65 | 43,03 | 0,23% | - |
| 20.10.2025 | 40,78 | 42,98 | 40,78 | 42,93 | 5,66% | - |
| 17.10.2025 | 41,10 | 41,28 | 39,93 | 40,63 | -1,87% | 15,00 |
| 16.10.2025 | 41,43 | 41,93 | 41,28 | 41,40 | -0,42% | - |
| 15.10.2025 | 43,00 | 43,13 | 41,55 | 41,58 | -3,09% | - |
| 14.10.2025 | 42,33 | 42,90 | 41,65 | 42,90 | 3,13% | - |
| 13.10.2025 | 41,50 | 41,60 | 41,50 | 41,60 | -0,36% | - |
| 10.10.2025 | 41,73 | 42,23 | 41,73 | 41,75 | -1,01% | - |
| 09.10.2025 | 43,45 | 43,58 | 41,85 | 42,18 | -1,46% | - |
| 08.10.2025 | 41,68 | 42,83 | 41,55 | 42,80 | 2,58% | - |
| 07.10.2025 | 40,98 | 42,05 | 40,88 | 41,73 | 0,24% | - |
| 06.10.2025 | 41,88 | 41,88 | 41,58 | 41,63 | 0,79% | - |
| 03.10.2025 | 41,38 | 41,40 | 41,30 | 41,30 | -1,26% | - |
| 02.10.2025 | 41,23 | 42,00 | 41,03 | 41,83 | 2,01% | - |
| 01.10.2025 | 41,43 | 41,78 | 41,00 | 41,00 | -1,50% | - |
| 30.09.2025 | 41,58 | 42,05 | 41,48 | 41,63 | -0,06% | - |
| 29.09.2025 | 41,38 | 42,08 | 41,20 | 41,65 | 1,03% | - |
| 26.09.2025 | 41,55 | 41,95 | 41,10 | 41,23 | -0,96% | 50,00 |
| 25.09.2025 | 41,58 | 41,78 | 41,28 | 41,63 | -1,13% | - |
| 24.09.2025 | 42,33 | 42,50 | 41,95 | 42,10 | -1,52% | - |
| 23.09.2025 | 43,38 | 43,60 | 42,75 | 42,75 | -1,33% | - |
| 22.09.2025 | 43,25 | 43,75 | 42,80 | 43,33 | -1,37% | - |
| 19.09.2025 | 44,00 | 44,03 | 43,93 | 43,93 | -0,23% | - |
| 18.09.2025 | 42,53 | 44,45 | 42,33 | 44,03 | 3,77% | - |
| 17.09.2025 | 42,28 | 42,43 | 41,98 | 42,43 | 0,35% | - |
| 16.09.2025 | 42,43 | 42,60 | 41,68 | 42,28 | -1,00% | - |
| 15.09.2025 | 43,73 | 43,88 | 42,53 | 42,70 | -0,18% | - |