48,575€
-0,61%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,98 | 49,55 | 48,48 | 48,58 | -0,61% | - |
| 05.06.2025 | 47,98 | 49,18 | 47,83 | 48,88 | 1,88% | 10,00 |
| 04.06.2025 | 48,38 | 48,53 | 47,55 | 47,98 | -0,83% | - |
| 03.06.2025 | 49,03 | 49,23 | 48,08 | 48,38 | -1,73% | - |
| 02.06.2025 | 48,93 | 49,65 | 48,63 | 49,23 | 0,20% | 80,00 |
| 30.05.2025 | 48,70 | 49,80 | 48,68 | 49,13 | 0,87% | - |
| 29.05.2025 | 49,73 | 49,78 | 47,80 | 48,70 | -0,87% | - |
| 28.05.2025 | 49,00 | 49,45 | 48,80 | 49,13 | 0,15% | 122,00 |
| 27.05.2025 | 49,63 | 50,13 | 48,90 | 49,05 | -1,16% | 98,00 |
| 26.05.2025 | 49,70 | 49,70 | 48,48 | 49,63 | 1,90% | - |
| 23.05.2025 | 48,23 | 49,33 | 47,80 | 48,70 | 0,93% | - |
| 22.05.2025 | 48,90 | 49,05 | 47,95 | 48,25 | -1,18% | - |
| 21.05.2025 | 49,60 | 49,68 | 48,20 | 48,83 | -1,71% | 100,00 |
| 20.05.2025 | 47,00 | 49,70 | 46,60 | 49,68 | 5,69% | 5,00 |
| 19.05.2025 | 47,90 | 48,13 | 46,13 | 47,00 | -2,13% | 206,00 |
| 16.05.2025 | 47,58 | 48,15 | 46,58 | 48,03 | 0,95% | 457,00 |
| 15.05.2025 | 48,63 | 50,55 | 46,43 | 47,58 | -2,26% | 1.098,00 |
| 14.05.2025 | 45,28 | 51,05 | 44,78 | 48,68 | 7,45% | 825,00 |
| 13.05.2025 | 45,03 | 45,40 | 44,55 | 45,30 | 0,67% | - |
| 12.05.2025 | 45,65 | 46,35 | 44,63 | 45,00 | -1,37% | - |
| 09.05.2025 | 44,55 | 45,98 | 44,43 | 45,63 | 2,99% | - |
| 08.05.2025 | 44,93 | 45,30 | 43,80 | 44,30 | -1,39% | - |
| 07.05.2025 | 44,83 | 45,05 | 44,40 | 44,93 | 0,17% | - |
| 06.05.2025 | 43,73 | 45,05 | 43,38 | 44,85 | 2,34% | - |
| 05.05.2025 | 43,53 | 44,05 | 42,75 | 43,83 | 0,69% | - |
| 02.05.2025 | 44,18 | 44,18 | 43,00 | 43,53 | -0,46% | - |
| 30.04.2025 | 45,13 | 45,13 | 43,48 | 43,73 | -3,10% | - |
| 29.04.2025 | 42,60 | 45,20 | 42,40 | 45,13 | 5,93% | - |
| 28.04.2025 | 42,85 | 43,23 | 42,20 | 42,60 | -0,58% | - |
| 25.04.2025 | 42,78 | 42,93 | 42,25 | 42,85 | 0,18% | - |
| 24.04.2025 | 40,50 | 42,78 | 40,28 | 42,78 | 5,62% | - |
| 23.04.2025 | 40,05 | 40,95 | 38,95 | 40,50 | 2,99% | - |
| 22.04.2025 | 39,58 | 39,60 | 38,50 | 39,33 | -0,25% | - |
| 17.04.2025 | 40,45 | 41,00 | 39,33 | 39,43 | -2,71% | - |
| 16.04.2025 | 40,78 | 41,00 | 40,08 | 40,53 | -0,61% | - |
| 15.04.2025 | 39,58 | 41,10 | 39,48 | 40,78 | 2,90% | - |
| 14.04.2025 | 39,60 | 40,43 | 39,00 | 39,63 | 0,06% | - |
| 11.04.2025 | 40,38 | 40,78 | 38,83 | 39,60 | -1,80% | - |
| 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% | - |