36,275€
-2,94%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 36,75 | 37,25 | 36,55 | 36,60 | -2,07% | - |
| 05.11.2026 | 36,88 | 37,58 | 36,70 | 37,38 | 1,84% | - |
| 04.11.2026 | 35,15 | 36,93 | 35,15 | 36,70 | 4,04% | 20,00 |
| 03.11.2026 | 35,00 | 35,68 | 34,75 | 35,28 | 0,57% | - |
| 02.11.2026 | 35,10 | 35,10 | 34,93 | 35,08 | 0,72% | - |
| 30.10.2026 | 34,35 | 35,15 | 34,33 | 34,83 | 1,98% | - |
| 29.10.2026 | 33,70 | 34,15 | 33,48 | 34,15 | 1,71% | - |
| 28.10.2026 | 33,33 | 33,95 | 33,25 | 33,58 | -0,22% | - |
| 27.10.2026 | 33,78 | 34,15 | 33,65 | 33,65 | -0,66% | - |
| 26.10.2026 | 33,50 | 34,25 | 33,43 | 33,88 | 1,50% | - |
| 23.10.2026 | 33,30 | 33,78 | 33,13 | 33,38 | -0,30% | - |
| 22.10.2026 | 32,70 | 33,90 | 32,53 | 33,48 | 1,67% | - |
| 21.10.2026 | 33,10 | 33,60 | 32,85 | 32,93 | -0,45% | - |
| 20.10.2026 | 33,73 | 33,90 | 32,53 | 33,08 | -2,07% | - |
| 19.10.2026 | 34,25 | 34,38 | 33,78 | 33,78 | -1,17% | - |
| 16.10.2026 | 33,80 | 34,48 | 33,60 | 34,18 | 1,94% | - |
| 15.10.2026 | 33,03 | 33,75 | 32,83 | 33,53 | 1,36% | - |
| 14.10.2026 | 33,95 | 34,00 | 32,90 | 33,08 | -2,07% | - |
| 13.10.2026 | 32,93 | 33,95 | 32,88 | 33,78 | 2,58% | 360,00 |
| 12.10.2026 | 32,68 | 33,20 | 32,35 | 32,93 | 2,73% | - |
| 09.10.2026 | 31,83 | 32,28 | 31,83 | 32,05 | 1,02% | - |
| 08.10.2026 | 31,83 | 31,93 | 31,08 | 31,73 | 1,28% | - |
| 07.10.2026 | 30,43 | 31,33 | 30,33 | 31,33 | -0,16% | - |
| 06.10.2026 | 31,28 | 31,43 | 31,28 | 31,38 | 0,88% | - |
| 05.10.2026 | 30,38 | 31,65 | 30,28 | 31,10 | 2,64% | - |
| 02.10.2026 | 30,38 | 30,60 | 30,00 | 30,30 | 3,32% | - |
| 01.10.2026 | 29,58 | 29,68 | 29,03 | 29,33 | -0,85% | - |
| 30.09.2026 | 29,58 | 29,93 | 29,25 | 29,58 | -0,92% | - |
| 29.09.2026 | 29,43 | 29,90 | 29,05 | 29,85 | 0,17% | - |
| 28.09.2026 | 29,13 | 30,10 | 28,88 | 29,80 | 0,00% | - |
| 25.09.2026 | 28,98 | 29,88 | 28,35 | 29,80 | 2,85% | - |
| 24.09.2026 | 30,50 | 31,05 | 28,78 | 28,98 | -8,74% | - |
| 23.09.2026 | 34,93 | 34,98 | 31,08 | 31,75 | -9,67% | 1.199,00 |
| 22.09.2026 | 36,08 | 36,08 | 34,78 | 35,15 | -2,43% | - |
| 21.09.2026 | 35,43 | 36,15 | 35,18 | 36,03 | 0,91% | - |
| 18.09.2026 | 35,55 | 35,83 | 35,55 | 35,70 | -0,28% | - |
| 17.09.2026 | 34,88 | 35,90 | 34,88 | 35,80 | 3,77% | - |
| 16.09.2026 | 34,48 | 34,73 | 34,28 | 34,50 | 1,69% | - |
| 15.09.2026 | 33,70 | 34,13 | 33,58 | 33,93 | -0,51% | - |
| 14.09.2026 | 33,83 | 34,50 | 33,63 | 34,10 | -6,77% | - |
| 11.09.2026 | 36,38 | 36,60 | 36,38 | 36,58 | 0,55% | - |
| 10.09.2026 | 35,80 | 36,73 | 35,75 | 36,38 | 2,90% | - |
| 09.09.2026 | 35,48 | 36,28 | 33,48 | 35,35 | 0,64% | - |
| 08.09.2026 | 35,18 | 35,23 | 35,13 | 35,13 | -0,14% | - |
| 07.09.2026 | 35,33 | 35,75 | 34,80 | 35,18 | -0,57% | - |
| 04.09.2026 | 36,73 | 37,03 | 35,33 | 35,38 | -3,54% | 800,00 |
| 03.09.2026 | 37,08 | 37,13 | 36,60 | 36,68 | -1,08% | - |
| 02.09.2026 | 36,83 | 37,18 | 36,48 | 37,08 | 1,37% | - |
| 01.09.2026 | 37,68 | 37,78 | 35,65 | 36,58 | -2,92% | - |
| 31.08.2026 | 37,80 | 38,63 | 37,68 | 37,68 | -0,79% | - |
| 28.08.2026 | 37,55 | 38,03 | 37,10 | 37,98 | 1,47% | - |
| 27.08.2026 | 37,33 | 37,53 | 37,33 | 37,43 | 0,27% | - |
| 26.08.2026 | 37,28 | 37,68 | 37,20 | 37,33 | 1,63% | - |
| 25.08.2026 | 36,50 | 37,40 | 36,40 | 36,73 | 0,55% | - |
| 24.08.2026 | 36,40 | 37,40 | 36,08 | 36,53 | -0,41% | - |
| 21.08.2026 | 37,53 | 37,65 | 36,60 | 36,68 | -2,13% | - |
| 20.08.2026 | 37,80 | 38,10 | 37,10 | 37,48 | -0,79% | - |
| 19.08.2026 | 37,90 | 38,15 | 37,43 | 37,78 | -1,95% | - |
| 18.08.2026 | 39,05 | 39,40 | 38,33 | 38,53 | -1,78% | - |
| 17.08.2026 | 39,23 | 39,75 | 39,15 | 39,23 | 0,00% | - |
| 14.08.2026 | 38,78 | 39,40 | 38,25 | 39,23 | 1,16% | - |
| 13.08.2026 | 37,73 | 38,88 | 37,53 | 38,78 | 2,78% | - |
| 12.08.2026 | 38,95 | 39,28 | 37,45 | 37,73 | -3,21% | - |
| 11.08.2026 | 38,80 | 39,13 | 38,63 | 38,98 | 0,65% | - |
| 10.08.2026 | 38,98 | 39,15 | 38,63 | 38,73 | -0,64% | - |
| 07.08.2026 | 38,88 | 39,75 | 38,68 | 38,98 | 0,26% | - |
| 06.08.2026 | 39,23 | 39,33 | 38,60 | 38,88 | -0,89% | - |
| 05.08.2026 | 38,13 | 39,38 | 38,08 | 39,23 | 3,16% | 20,00 |
| 04.08.2026 | 38,05 | 38,68 | 37,93 | 38,03 | 0,13% | - |
| 03.08.2026 | 36,55 | 38,35 | 36,55 | 37,98 | 3,97% | - |
| 31.07.2026 | 36,60 | 37,30 | 35,90 | 36,53 | 1,46% | - |
| 30.07.2026 | 35,15 | 36,10 | 35,10 | 36,00 | 1,91% | - |
| 29.07.2026 | 34,35 | 35,65 | 34,00 | 35,33 | 6,32% | - |
| 28.07.2026 | 33,40 | 33,40 | 33,18 | 33,23 | -0,15% | - |
| 27.07.2026 | 33,28 | 33,38 | 32,93 | 33,28 | 0,76% | - |
| 24.07.2026 | 32,15 | 33,08 | 32,08 | 33,03 | -1,56% | - |
| 23.07.2026 | 33,48 | 33,83 | 33,23 | 33,55 | 0,37% | - |
| 22.07.2026 | 33,45 | 33,50 | 33,40 | 33,43 | -2,76% | - |
| 21.07.2026 | 34,15 | 34,40 | 34,15 | 34,38 | -0,29% | - |
| 20.07.2026 | 34,55 | 34,55 | 34,43 | 34,48 | -2,96% | - |
| 17.07.2026 | 35,00 | 35,83 | 35,00 | 35,53 | 0,21% | - |
| 16.07.2026 | 35,73 | 35,78 | 35,15 | 35,45 | -1,73% | - |
| 15.07.2026 | 36,03 | 36,13 | 35,93 | 36,08 | 0,42% | - |
| 14.07.2026 | 36,05 | 36,38 | 35,40 | 35,93 | -1,78% | - |
| 13.07.2026 | 36,45 | 36,75 | 35,78 | 36,58 | 0,27% | - |
| 10.07.2026 | 35,05 | 36,83 | 34,88 | 36,48 | 3,99% | - |
| 09.07.2026 | 35,55 | 35,63 | 34,88 | 35,08 | -3,57% | - |
| 08.07.2026 | 36,50 | 36,50 | 36,33 | 36,38 | 0,41% | - |
| 07.07.2026 | 37,08 | 37,60 | 35,85 | 36,23 | -3,08% | - |
| 06.07.2026 | 38,25 | 38,53 | 37,33 | 37,38 | -2,73% | - |
| 03.07.2026 | 38,55 | 38,60 | 37,73 | 38,43 | 3,85% | - |
| 02.07.2026 | 37,35 | 37,38 | 36,35 | 37,00 | 1,09% | - |
| 01.07.2026 | 33,88 | 37,35 | 33,38 | 36,60 | 7,02% | - |
| 30.06.2026 | 34,88 | 34,93 | 33,70 | 34,20 | -1,79% | - |
| 29.06.2026 | 34,85 | 34,85 | 34,73 | 34,83 | 2,28% | - |
| 26.06.2026 | 34,35 | 34,35 | 34,05 | 34,05 | -1,66% | - |
| 25.06.2026 | 34,75 | 34,98 | 34,60 | 34,63 | -0,29% | - |
| 24.06.2026 | 35,90 | 36,03 | 34,08 | 34,73 | -4,01% | - |
| 23.06.2026 | 35,23 | 36,18 | 34,58 | 36,18 | 0,91% | - |
| 22.06.2026 | 36,43 | 36,83 | 35,48 | 35,85 | -1,85% | 50,00 |