43,375€
1,28%
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 | 42,88 | 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% | - |
| 12.09.2025 | 41,83 | 43,25 | 41,70 | 42,78 | 2,89% | - |
| 11.09.2025 | 41,58 | 41,58 | 41,53 | 41,58 | -0,60% | - |
| 10.09.2025 | 44,38 | 44,70 | 41,20 | 41,83 | -9,27% | - |
| 09.09.2025 | 43,68 | 46,13 | 43,68 | 46,10 | 5,13% | - |
| 08.09.2025 | 43,88 | 43,93 | 43,83 | 43,85 | -0,17% | - |
| 05.09.2025 | 44,60 | 44,68 | 43,25 | 43,93 | -1,40% | - |
| 04.09.2025 | 44,88 | 44,98 | 44,10 | 44,55 | -0,72% | - |
| 03.09.2025 | 44,65 | 45,35 | 44,50 | 44,88 | 0,34% | - |
| 02.09.2025 | 46,28 | 46,65 | 44,30 | 44,73 | -3,35% | - |
| 01.09.2025 | 46,30 | 46,58 | 45,93 | 46,28 | -0,11% | - |
| 29.08.2025 | 46,53 | 46,68 | 45,48 | 46,33 | -0,54% | - |
| 28.08.2025 | 46,83 | 46,95 | 46,10 | 46,58 | -0,48% | - |
| 27.08.2025 | 46,48 | 47,10 | 46,08 | 46,80 | 0,75% | - |
| 26.08.2025 | 46,93 | 46,95 | 46,08 | 46,45 | -1,12% | - |
| 25.08.2025 | 44,83 | 47,03 | 44,83 | 46,98 | 4,45% | - |
| 22.08.2025 | 44,78 | 45,35 | 44,63 | 44,98 | 0,45% | - |
| 21.08.2025 | 44,48 | 44,83 | 44,38 | 44,78 | 0,67% | - |
| 20.08.2025 | 44,28 | 44,73 | 44,28 | 44,48 | 0,11% | - |
| 19.08.2025 | 44,48 | 44,85 | 44,20 | 44,43 | -0,11% | - |
| 18.08.2025 | 43,73 | 44,53 | 43,33 | 44,48 | 1,95% | - |
| 15.08.2025 | 43,75 | 43,83 | 43,40 | 43,63 | -0,17% | - |
| 14.08.2025 | 43,03 | 43,95 | 42,90 | 43,70 | 1,33% | - |
| 13.08.2025 | 44,20 | 44,30 | 42,98 | 43,13 | -2,21% | - |
| 12.08.2025 | 42,45 | 44,18 | 42,45 | 44,10 | 3,89% | 232,00 |
| 11.08.2025 | 43,58 | 43,73 | 42,25 | 42,45 | -2,47% | 348,00 |
| 08.08.2025 | 43,70 | 43,83 | 43,15 | 43,53 | -0,40% | - |
| 07.08.2025 | 43,85 | 44,23 | 43,53 | 43,70 | -0,11% | - |
| 06.08.2025 | 43,28 | 44,00 | 43,08 | 43,75 | 1,10% | - |
| 05.08.2025 | 43,65 | 43,78 | 43,15 | 43,28 | -0,75% | - |
| 04.08.2025 | 43,23 | 44,08 | 43,10 | 43,60 | 0,63% | - |
| 01.08.2025 | 43,30 | 43,40 | 42,30 | 43,33 | 0,06% | 100,00 |
| 31.07.2025 | 43,45 | 43,58 | 42,93 | 43,30 | 0,06% | - |
| 30.07.2025 | 43,38 | 43,55 | 42,95 | 43,28 | -0,29% | - |
| 29.07.2025 | 43,30 | 43,73 | 43,13 | 43,40 | 0,46% | - |
| 28.07.2025 | 43,95 | 44,08 | 43,15 | 43,20 | -0,92% | - |
| 25.07.2025 | 43,93 | 44,18 | 43,00 | 43,60 | -0,63% | - |
| 24.07.2025 | 45,38 | 45,45 | 43,88 | 43,88 | -3,31% | - |
| 23.07.2025 | 45,95 | 45,98 | 44,73 | 45,38 | -0,27% | - |
| 22.07.2025 | 44,05 | 45,50 | 43,98 | 45,50 | 3,17% | - |
| 21.07.2025 | 44,88 | 45,70 | 44,08 | 44,10 | -1,62% | - |
| 18.07.2025 | 44,28 | 45,00 | 43,88 | 44,83 | 1,30% | - |
| 17.07.2025 | 44,23 | 44,50 | 44,05 | 44,25 | 0,06% | - |
| 16.07.2025 | 44,00 | 44,83 | 43,80 | 44,23 | 0,40% | - |
| 15.07.2025 | 45,03 | 45,28 | 43,93 | 44,05 | -2,27% | - |
| 14.07.2025 | 42,60 | 45,23 | 42,53 | 45,08 | 3,92% | - |
| 11.07.2025 | 44,03 | 44,05 | 43,08 | 43,38 | -1,70% | - |
| 10.07.2025 | 44,15 | 44,80 | 43,80 | 44,13 | -0,11% | - |
| 09.07.2025 | 44,43 | 44,50 | 43,93 | 44,18 | -0,56% | - |
| 08.07.2025 | 44,63 | 44,85 | 44,33 | 44,43 | -0,34% | 150,00 |
| 07.07.2025 | 44,48 | 44,85 | 44,18 | 44,58 | 0,51% | - |
| 04.07.2025 | 45,15 | 45,18 | 44,30 | 44,35 | -1,72% | - |
| 03.07.2025 | 44,10 | 45,18 | 43,90 | 45,13 | 2,44% | 50,00 |
| 02.07.2025 | 44,53 | 44,78 | 43,85 | 44,05 | -1,07% | - |
| 01.07.2025 | 45,55 | 45,63 | 44,28 | 44,53 | -2,36% | - |
| 30.06.2025 | 45,65 | 45,85 | 45,18 | 45,60 | 0,22% | - |
| 27.06.2025 | 44,10 | 45,73 | 43,98 | 45,50 | 3,35% | - |
| 26.06.2025 | 43,98 | 44,68 | 43,73 | 44,03 | 0,40% | - |
| 25.06.2025 | 44,85 | 45,50 | 43,18 | 43,85 | -2,23% | - |
| 24.06.2025 | 48,90 | 49,55 | 44,28 | 44,85 | -7,24% | 125,00 |
| 23.06.2025 | 48,95 | 49,20 | 47,25 | 48,35 | -1,23% | 32,00 |