32,675€
1,79%
Echtzeit-Aktienkurs GRUPPO MUTUIONLINE
Bid:
Ask:
Aktienkurse zur GRUPPO MUTUIONLINE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2024 | 34,53 | 35,65 | 33,93 | 35,60 | 3,49% | - |
| 14.06.2024 | 34,70 | 34,80 | 33,75 | 34,40 | -0,72% | - |
| 13.06.2024 | 35,35 | 35,43 | 34,55 | 34,65 | -2,05% | - |
| 12.06.2024 | 34,25 | 35,60 | 34,20 | 35,38 | 3,21% | - |
| 11.06.2024 | 34,90 | 35,10 | 34,15 | 34,28 | -2,00% | - |
| 10.06.2024 | 35,80 | 36,10 | 34,58 | 34,98 | -2,64% | - |
| 07.06.2024 | 36,40 | 36,43 | 34,03 | 35,93 | -1,30% | - |
| 06.06.2024 | 36,58 | 36,90 | 36,23 | 36,40 | -0,61% | - |
| 05.06.2024 | 36,35 | 36,65 | 36,30 | 36,63 | 0,76% | - |
| 04.06.2024 | 36,98 | 36,98 | 36,10 | 36,35 | -1,69% | - |
| 03.06.2024 | 37,95 | 38,15 | 36,80 | 36,98 | -2,70% | - |
| 31.05.2024 | 37,15 | 38,00 | 36,93 | 38,00 | 2,43% | - |
| 30.05.2024 | 36,88 | 37,53 | 36,58 | 37,10 | 0,34% | - |
| 29.05.2024 | 38,90 | 38,93 | 36,98 | 36,98 | -4,95% | - |
| 28.05.2024 | 37,78 | 39,15 | 37,48 | 38,90 | 2,98% | - |
| 27.05.2024 | 37,63 | 38,13 | 37,30 | 37,78 | 0,27% | - |
| 24.05.2024 | 37,15 | 37,70 | 36,85 | 37,68 | 1,41% | - |
| 23.05.2024 | 37,18 | 37,55 | 36,70 | 37,15 | 0,34% | - |
| 22.05.2024 | 38,98 | 38,98 | 36,90 | 37,03 | -5,00% | - |
| 21.05.2024 | 38,75 | 39,45 | 38,48 | 38,98 | 0,58% | - |
| 20.05.2024 | 38,05 | 39,65 | 37,55 | 38,75 | 1,84% | - |
| 17.05.2024 | 37,13 | 38,45 | 36,98 | 38,05 | 2,63% | - |
| 16.05.2024 | 37,35 | 37,48 | 36,93 | 37,08 | -0,74% | - |
| 15.05.2024 | 36,33 | 37,35 | 36,05 | 37,35 | 2,82% | - |
| 14.05.2024 | 36,18 | 36,40 | 35,68 | 36,33 | 0,41% | - |
| 13.05.2024 | 36,33 | 36,38 | 35,50 | 36,18 | -0,28% | - |
| 10.05.2024 | 37,13 | 37,28 | 36,23 | 36,28 | -2,42% | - |
| 09.05.2024 | 36,73 | 37,40 | 36,58 | 37,18 | 1,23% | - |
| 08.05.2024 | 35,70 | 36,93 | 35,55 | 36,73 | 2,73% | - |
| 07.05.2024 | 35,15 | 35,85 | 35,00 | 35,75 | 1,71% | - |
| 06.05.2024 | 35,10 | 35,38 | 34,95 | 35,15 | 0,14% | - |
| 03.05.2024 | 35,00 | 35,48 | 34,30 | 35,10 | 0,14% | - |
| 02.05.2024 | 35,20 | 35,38 | 34,55 | 35,05 | -0,43% | - |