33,575€
-2,89%
Echtzeit-Aktienkurs GRUPPO MUTUIONLINE
Bid:
Ask:
Aktienkurse zur GRUPPO MUTUIONLINE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 34,58 | 34,83 | 33,13 | 33,58 | -2,89% | - |
| 01.11.2024 | 34,38 | 34,80 | 34,05 | 34,58 | 0,44% | - |
| 31.10.2024 | 34,33 | 34,68 | 33,78 | 34,43 | -0,07% | - |
| 30.10.2024 | 34,10 | 34,50 | 34,03 | 34,45 | 0,73% | - |
| 29.10.2024 | 33,35 | 34,50 | 33,35 | 34,20 | 2,55% | - |
| 28.10.2024 | 33,20 | 33,48 | 32,95 | 33,35 | 0,45% | - |
| 25.10.2024 | 32,70 | 33,40 | 32,55 | 33,20 | 1,37% | - |
| 24.10.2024 | 32,65 | 32,93 | 32,48 | 32,75 | 0,31% | - |
| 23.10.2024 | 33,23 | 33,23 | 32,35 | 32,65 | -1,58% | - |
| 22.10.2024 | 34,25 | 34,43 | 33,10 | 33,18 | -3,35% | - |
| 21.10.2024 | 34,23 | 34,58 | 33,90 | 34,33 | 0,15% | - |
| 18.10.2024 | 34,50 | 34,60 | 33,75 | 34,28 | -0,72% | - |
| 17.10.2024 | 34,48 | 34,98 | 34,25 | 34,53 | 0,00% | - |
| 16.10.2024 | 34,63 | 34,80 | 34,33 | 34,53 | -0,29% | - |
| 15.10.2024 | 34,18 | 34,85 | 33,93 | 34,63 | 1,39% | - |
| 14.10.2024 | 33,78 | 34,55 | 33,63 | 34,15 | 0,89% | - |
| 11.10.2024 | 33,63 | 34,28 | 33,23 | 33,85 | 0,67% | - |
| 10.10.2024 | 33,20 | 33,90 | 32,73 | 33,63 | 1,28% | - |
| 09.10.2024 | 32,90 | 33,20 | 32,65 | 33,20 | 1,07% | - |
| 08.10.2024 | 31,70 | 32,90 | 31,65 | 32,85 | 2,98% | - |
| 07.10.2024 | 32,95 | 32,95 | 31,45 | 31,90 | -3,04% | - |
| 04.10.2024 | 32,85 | 33,28 | 32,75 | 32,90 | 0,15% | - |
| 03.10.2024 | 33,18 | 33,25 | 32,80 | 32,85 | -1,13% | - |
| 02.10.2024 | 33,05 | 33,63 | 32,88 | 33,23 | 0,76% | - |
| 01.10.2024 | 33,25 | 33,53 | 32,78 | 32,98 | -0,83% | - |
| 30.09.2024 | 33,05 | 33,33 | 32,88 | 33,25 | 0,91% | - |
| 27.09.2024 | 32,93 | 33,25 | 32,63 | 32,95 | 0,23% | - |
| 26.09.2024 | 32,10 | 32,95 | 32,10 | 32,88 | 2,33% | - |
| 25.09.2024 | 32,33 | 32,58 | 31,80 | 32,13 | -0,62% | - |
| 24.09.2024 | 32,65 | 32,88 | 32,13 | 32,33 | -0,69% | - |
| 23.09.2024 | 32,33 | 32,60 | 32,03 | 32,55 | 0,70% | - |
| 20.09.2024 | 33,48 | 33,50 | 32,03 | 32,33 | -3,44% | - |
| 19.09.2024 | 32,95 | 33,73 | 32,75 | 33,48 | 2,45% | - |
| 18.09.2024 | 32,10 | 32,85 | 32,10 | 32,68 | 1,79% | - |
| 17.09.2024 | 32,08 | 32,23 | 31,60 | 32,10 | 0,16% | - |
| 16.09.2024 | 32,30 | 32,35 | 31,78 | 32,05 | -0,77% | - |
| 13.09.2024 | 31,98 | 32,65 | 31,93 | 32,30 | 1,02% | - |
| 12.09.2024 | 32,00 | 32,60 | 31,63 | 31,98 | 0,08% | - |
| 11.09.2024 | 32,50 | 32,53 | 31,20 | 31,95 | -1,54% | - |
| 10.09.2024 | 31,35 | 32,50 | 31,15 | 32,45 | 3,34% | - |
| 09.09.2024 | 33,43 | 33,68 | 31,28 | 31,40 | -5,99% | - |
| 06.09.2024 | 34,80 | 34,85 | 33,30 | 33,40 | -4,09% | - |
| 05.09.2024 | 35,80 | 35,80 | 34,68 | 34,83 | -2,59% | - |
| 04.09.2024 | 34,98 | 35,85 | 34,90 | 35,75 | 1,42% | - |
| 03.09.2024 | 36,50 | 36,55 | 35,20 | 35,25 | -3,42% | - |
| 02.09.2024 | 37,40 | 37,45 | 36,30 | 36,50 | -2,67% | - |
| 30.08.2024 | 36,53 | 37,50 | 36,53 | 37,50 | 2,53% | - |
| 29.08.2024 | 36,20 | 36,73 | 35,98 | 36,58 | 1,18% | - |
| 28.08.2024 | 36,33 | 36,55 | 36,03 | 36,15 | -0,48% | - |
| 27.08.2024 | 36,78 | 36,80 | 36,15 | 36,33 | -0,95% | - |
| 26.08.2024 | 36,78 | 36,98 | 36,25 | 36,68 | -0,61% | - |
| 23.08.2024 | 35,95 | 36,93 | 35,95 | 36,90 | 2,93% | - |
| 22.08.2024 | 35,08 | 36,30 | 35,00 | 35,85 | 2,21% | - |
| 21.08.2024 | 34,98 | 35,53 | 34,58 | 35,08 | 0,43% | - |
| 20.08.2024 | 36,35 | 36,43 | 34,88 | 34,93 | -3,92% | - |
| 19.08.2024 | 34,88 | 36,53 | 34,58 | 36,35 | 4,23% | - |
| 16.08.2024 | 35,85 | 35,98 | 34,58 | 34,88 | -2,79% | - |
| 15.08.2024 | 35,43 | 35,90 | 35,23 | 35,88 | 1,70% | - |
| 14.08.2024 | 35,18 | 35,88 | 35,05 | 35,28 | 0,28% | - |
| 13.08.2024 | 35,05 | 35,25 | 34,90 | 35,18 | 0,36% | - |
| 12.08.2024 | 35,65 | 35,85 | 34,70 | 35,05 | -1,41% | - |
| 09.08.2024 | 35,03 | 35,88 | 34,98 | 35,55 | 1,14% | - |
| 08.08.2024 | 34,63 | 35,15 | 34,25 | 35,15 | 2,03% | - |
| 07.08.2024 | 34,70 | 35,98 | 34,45 | 34,45 | 0,66% | - |
| 06.08.2024 | 34,20 | 34,70 | 33,40 | 34,23 | -0,22% | - |
| 05.08.2024 | 34,60 | 34,65 | 33,05 | 34,30 | -2,56% | - |
| 02.08.2024 | 35,90 | 36,35 | 34,60 | 35,20 | -3,03% | - |
| 01.08.2024 | 36,55 | 36,93 | 35,93 | 36,30 | -0,68% | - |
| 31.07.2024 | 37,00 | 37,43 | 36,28 | 36,55 | -0,95% | - |
| 30.07.2024 | 36,45 | 37,23 | 36,03 | 36,90 | 1,23% | - |
| 29.07.2024 | 37,70 | 37,75 | 36,33 | 36,45 | -3,12% | - |
| 26.07.2024 | 37,10 | 37,73 | 37,03 | 37,63 | 1,48% | - |
| 25.07.2024 | 37,48 | 37,63 | 36,88 | 37,08 | -1,46% | - |
| 24.07.2024 | 37,75 | 37,93 | 37,20 | 37,63 | -0,99% | - |
| 23.07.2024 | 37,75 | 38,15 | 37,55 | 38,00 | 0,53% | - |
| 22.07.2024 | 36,88 | 37,80 | 36,88 | 37,80 | 2,51% | - |
| 19.07.2024 | 36,63 | 37,03 | 36,08 | 36,88 | 0,68% | - |
| 18.07.2024 | 37,30 | 37,48 | 36,43 | 36,63 | -1,74% | - |
| 17.07.2024 | 37,35 | 37,38 | 36,80 | 37,28 | -0,20% | - |
| 16.07.2024 | 37,65 | 37,93 | 36,25 | 37,35 | -0,80% | - |
| 15.07.2024 | 38,38 | 38,40 | 37,60 | 37,65 | -1,89% | - |
| 12.07.2024 | 37,35 | 38,55 | 37,28 | 38,38 | 2,88% | - |
| 11.07.2024 | 37,40 | 37,53 | 36,88 | 37,30 | -0,27% | - |
| 10.07.2024 | 36,05 | 37,40 | 35,98 | 37,40 | 3,74% | - |
| 09.07.2024 | 36,65 | 37,78 | 35,83 | 36,05 | -1,64% | - |
| 08.07.2024 | 37,13 | 37,53 | 36,58 | 36,65 | -1,68% | - |
| 05.07.2024 | 36,93 | 37,58 | 36,78 | 37,28 | 0,81% | - |
| 04.07.2024 | 37,30 | 37,35 | 36,45 | 36,98 | -1,00% | - |
| 03.07.2024 | 36,48 | 37,35 | 36,33 | 37,35 | 2,40% | - |
| 02.07.2024 | 34,98 | 36,53 | 34,48 | 36,48 | 4,36% | - |
| 01.07.2024 | 34,20 | 35,20 | 34,20 | 34,95 | 1,90% | - |
| 28.06.2024 | 34,53 | 34,53 | 33,95 | 34,30 | -0,65% | - |
| 27.06.2024 | 34,35 | 34,58 | 33,95 | 34,53 | 0,73% | - |
| 26.06.2024 | 34,45 | 34,60 | 34,03 | 34,28 | -0,36% | - |
| 25.06.2024 | 34,05 | 34,68 | 34,03 | 34,40 | 1,10% | - |
| 24.06.2024 | 34,40 | 34,68 | 33,98 | 34,03 | -1,38% | - |
| 21.06.2024 | 34,58 | 34,63 | 34,00 | 34,50 | -0,22% | - |
| 20.06.2024 | 34,20 | 35,03 | 34,13 | 34,58 | 1,24% | - |
| 19.06.2024 | 35,63 | 35,68 | 34,08 | 34,15 | -4,14% | - |
| 18.06.2024 | 35,60 | 36,30 | 35,45 | 35,63 | 0,07% | - |