39,650€
-1,67%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 40,38 | 40,78 | 38,83 | 39,70 | -1,55% | - |
| 10.04.2025 | 41,40 | 41,40 | 38,88 | 40,33 | -2,48% | - |
| 09.04.2025 | 36,63 | 41,70 | 35,95 | 41,35 | 11,98% | - |
| 08.04.2025 | 36,63 | 37,90 | 36,53 | 36,93 | 0,96% | - |
| 07.04.2025 | 36,18 | 37,73 | 34,80 | 36,58 | -2,79% | - |
| 04.04.2025 | 39,30 | 39,40 | 36,88 | 37,63 | -3,83% | - |
| 03.04.2025 | 40,85 | 40,85 | 39,08 | 39,13 | -4,22% | - |
| 02.04.2025 | 40,00 | 40,98 | 39,55 | 40,85 | 2,13% | - |
| 01.04.2025 | 40,18 | 41,03 | 39,60 | 40,00 | -0,68% | - |
| 31.03.2025 | 40,28 | 40,50 | 40,03 | 40,28 | -0,86% | - |
| 28.03.2025 | 41,10 | 41,20 | 39,93 | 40,63 | -1,40% | - |
| 27.03.2025 | 41,08 | 41,68 | 40,33 | 41,20 | 0,30% | - |
| 26.03.2025 | 42,83 | 43,08 | 40,85 | 41,08 | -4,03% | - |
| 25.03.2025 | 42,73 | 43,30 | 41,53 | 42,80 | 0,23% | - |
| 24.03.2025 | 41,00 | 42,85 | 40,80 | 42,70 | 4,27% | - |
| 21.03.2025 | 39,33 | 41,08 | 39,33 | 40,95 | 3,61% | - |
| 20.03.2025 | 36,33 | 41,43 | 36,15 | 39,53 | 8,66% | - |
| 19.03.2025 | 35,40 | 36,48 | 35,08 | 36,38 | 2,75% | - |
| 18.03.2025 | 35,60 | 36,33 | 35,20 | 35,40 | -0,70% | - |
| 17.03.2025 | 33,20 | 36,18 | 33,05 | 35,65 | 7,06% | - |
| 14.03.2025 | 34,28 | 34,68 | 33,03 | 33,30 | -2,84% | - |
| 13.03.2025 | 35,28 | 35,50 | 34,18 | 34,28 | -3,25% | - |
| 12.03.2025 | 35,30 | 35,85 | 34,98 | 35,43 | 1,14% | - |
| 11.03.2025 | 34,25 | 35,40 | 34,25 | 35,03 | 2,26% | - |
| 10.03.2025 | 35,25 | 35,65 | 33,88 | 34,25 | -2,91% | 200,00 |
| 07.03.2025 | 34,18 | 35,28 | 34,10 | 35,28 | 2,92% | - |
| 06.03.2025 | 34,08 | 34,48 | 33,83 | 34,28 | 0,59% | - |
| 05.03.2025 | 34,45 | 34,80 | 33,88 | 34,08 | -0,51% | - |
| 04.03.2025 | 34,73 | 34,83 | 33,38 | 34,25 | -1,23% | - |
| 03.03.2025 | 34,53 | 35,30 | 34,18 | 34,68 | 1,17% | - |
| 28.02.2025 | 34,43 | 34,85 | 33,98 | 34,28 | -1,22% | - |
| 27.02.2025 | 35,45 | 35,63 | 34,68 | 34,70 | -2,25% | - |
| 26.02.2025 | 35,78 | 36,10 | 35,40 | 35,50 | -0,35% | - |
| 25.02.2025 | 36,10 | 36,65 | 35,58 | 35,63 | -1,38% | - |
| 24.02.2025 | 37,05 | 37,10 | 36,13 | 36,13 | -0,82% | - |
| 21.02.2025 | 36,18 | 36,95 | 36,10 | 36,43 | 0,69% | - |
| 20.02.2025 | 35,90 | 36,58 | 35,85 | 36,18 | 0,77% | - |
| 19.02.2025 | 36,35 | 36,68 | 35,85 | 35,90 | -1,24% | - |
| 18.02.2025 | 36,50 | 36,60 | 36,10 | 36,35 | -0,41% | - |
| 17.02.2025 | 36,53 | 36,78 | 36,33 | 36,50 | -0,21% | - |
| 14.02.2025 | 36,85 | 36,98 | 36,40 | 36,58 | -0,81% | - |
| 13.02.2025 | 37,53 | 37,73 | 36,83 | 36,88 | -1,73% | - |
| 12.02.2025 | 37,90 | 38,00 | 37,30 | 37,53 | -0,99% | - |
| 11.02.2025 | 37,70 | 38,20 | 37,38 | 37,90 | 0,66% | - |
| 10.02.2025 | 37,80 | 37,98 | 37,40 | 37,65 | -0,40% | - |
| 07.02.2025 | 38,48 | 38,93 | 37,78 | 37,80 | -1,75% | - |
| 06.02.2025 | 38,03 | 38,58 | 38,00 | 38,48 | 1,18% | - |
| 05.02.2025 | 37,70 | 38,03 | 37,55 | 38,03 | 0,46% | - |
| 04.02.2025 | 38,85 | 39,00 | 37,83 | 37,85 | -2,57% | - |
| 03.02.2025 | 38,45 | 39,00 | 37,58 | 38,85 | 0,78% | - |
| 31.01.2025 | 38,43 | 39,18 | 38,43 | 38,55 | 0,26% | - |
| 30.01.2025 | 37,68 | 38,83 | 37,63 | 38,45 | 2,06% | - |
| 29.01.2025 | 36,98 | 37,73 | 36,98 | 37,68 | 1,89% | - |
| 28.01.2025 | 37,00 | 37,15 | 36,53 | 36,98 | -0,34% | - |
| 27.01.2025 | 36,20 | 37,10 | 35,73 | 37,10 | 1,92% | - |
| 24.01.2025 | 36,65 | 37,43 | 36,35 | 36,40 | -0,68% | - |
| 23.01.2025 | 36,38 | 36,65 | 36,23 | 36,65 | 0,76% | - |
| 22.01.2025 | 35,95 | 36,50 | 35,78 | 36,38 | 1,18% | - |
| 21.01.2025 | 35,45 | 36,00 | 35,20 | 35,95 | 1,41% | - |
| 20.01.2025 | 35,35 | 35,53 | 34,93 | 35,45 | 0,21% | - |
| 17.01.2025 | 34,88 | 35,50 | 34,83 | 35,38 | 1,43% | - |
| 16.01.2025 | 35,40 | 35,88 | 34,70 | 34,88 | -1,76% | - |
| 15.01.2025 | 34,85 | 35,73 | 34,75 | 35,50 | 1,87% | - |
| 14.01.2025 | 34,90 | 35,03 | 34,55 | 34,85 | -0,14% | - |
| 13.01.2025 | 35,80 | 35,85 | 34,38 | 34,90 | -2,99% | - |
| 10.01.2025 | 36,13 | 36,23 | 35,25 | 35,98 | -0,55% | - |
| 09.01.2025 | 36,15 | 36,25 | 35,50 | 36,18 | 0,07% | - |
| 08.01.2025 | 36,35 | 36,45 | 35,73 | 36,15 | -0,55% | - |
| 07.01.2025 | 37,28 | 37,65 | 36,20 | 36,35 | -2,48% | - |
| 06.01.2025 | 37,25 | 37,75 | 37,20 | 37,28 | 0,07% | - |
| 03.01.2025 | 36,55 | 37,35 | 36,38 | 37,25 | 1,92% | - |
| 02.01.2025 | 36,28 | 36,80 | 36,03 | 36,55 | 1,04% | - |
| 30.12.2024 | 36,88 | 37,00 | 36,18 | 36,18 | -1,63% | - |
| 27.12.2024 | 37,03 | 37,13 | 36,68 | 36,78 | -0,68% | - |
| 23.12.2024 | 37,55 | 37,65 | 36,63 | 37,03 | -1,27% | - |
| 20.12.2024 | 38,43 | 38,58 | 37,50 | 37,50 | -3,04% | - |
| 19.12.2024 | 39,05 | 39,55 | 38,23 | 38,68 | -1,21% | - |
| 18.12.2024 | 38,78 | 39,75 | 38,58 | 39,15 | 0,97% | - |
| 17.12.2024 | 40,40 | 40,43 | 38,58 | 38,78 | -4,02% | - |
| 16.12.2024 | 40,15 | 40,88 | 39,83 | 40,40 | 0,75% | 150,00 |
| 13.12.2024 | 39,53 | 40,18 | 39,30 | 40,10 | 1,45% | - |
| 12.12.2024 | 38,88 | 39,65 | 38,58 | 39,53 | 1,67% | - |
| 11.12.2024 | 38,23 | 38,98 | 38,15 | 38,88 | 1,70% | - |
| 10.12.2024 | 37,33 | 38,58 | 37,18 | 38,23 | 2,55% | - |
| 09.12.2024 | 37,28 | 37,98 | 37,23 | 37,28 | 0,00% | - |
| 06.12.2024 | 37,10 | 37,70 | 36,98 | 37,28 | 0,47% | - |
| 05.12.2024 | 37,10 | 37,45 | 36,78 | 37,10 | 0,00% | - |
| 04.12.2024 | 38,10 | 38,25 | 37,00 | 37,10 | -2,62% | - |
| 03.12.2024 | 37,08 | 38,30 | 37,03 | 38,10 | 2,76% | - |
| 02.12.2024 | 37,58 | 37,78 | 36,90 | 37,08 | -1,79% | - |
| 29.11.2024 | 38,83 | 38,83 | 37,70 | 37,75 | -2,77% | - |
| 28.11.2024 | 37,85 | 38,95 | 37,85 | 38,83 | 2,58% | - |
| 27.11.2024 | 37,95 | 38,80 | 37,68 | 37,85 | -0,66% | - |
| 26.11.2024 | 38,10 | 38,50 | 37,80 | 38,10 | -0,72% | - |
| 25.11.2024 | 38,45 | 38,75 | 37,30 | 38,38 | -0,32% | - |
| 22.11.2024 | 37,15 | 38,50 | 37,03 | 38,50 | 3,63% | - |
| 21.11.2024 | 37,45 | 37,63 | 36,55 | 37,15 | -0,80% | - |
| 20.11.2024 | 36,23 | 37,55 | 36,20 | 37,45 | 3,38% | - |
| 19.11.2024 | 36,08 | 36,53 | 36,03 | 36,23 | 0,42% | - |
| 18.11.2024 | 35,40 | 36,40 | 35,05 | 36,08 | 2,05% | - |