39,250€
1,23%
Echtzeit-Aktienkurs GRUPPO MUTUIONLINE
Bid:
Ask:
Aktienkurse zur GRUPPO MUTUIONLINE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 36,80 | 37,70 | 36,28 | 36,53 | -0,68% | - |
| 18.06.2026 | 35,48 | 36,88 | 35,08 | 36,78 | 2,08% | 1,00 |
| 17.06.2026 | 36,13 | 36,43 | 35,80 | 36,03 | -2,11% | - |
| 16.06.2026 | 36,00 | 36,83 | 35,88 | 36,80 | 1,10% | - |
| 15.06.2026 | 35,80 | 37,35 | 35,75 | 36,40 | 2,82% | - |
| 12.06.2026 | 35,55 | 35,78 | 34,83 | 35,40 | 1,00% | - |
| 11.06.2026 | 33,55 | 35,28 | 33,43 | 35,05 | 3,09% | - |
| 10.06.2026 | 33,93 | 34,43 | 33,75 | 34,00 | 0,37% | - |
| 09.06.2026 | 34,10 | 34,55 | 33,68 | 33,88 | -1,02% | - |
| 08.06.2026 | 33,68 | 34,50 | 33,45 | 34,23 | 2,55% | - |
| 05.06.2026 | 34,33 | 35,40 | 33,33 | 33,38 | -3,54% | - |
| 04.06.2026 | 33,63 | 35,33 | 33,43 | 34,60 | 3,05% | - |
| 03.06.2026 | 32,35 | 33,70 | 32,25 | 33,58 | 3,71% | - |
| 02.06.2026 | 32,90 | 33,60 | 32,10 | 32,38 | -2,41% | 900,00 |
| 01.06.2026 | 31,38 | 33,93 | 31,33 | 33,18 | 6,08% | 1.850,00 |
| 29.05.2026 | 31,73 | 32,05 | 31,28 | 31,28 | -0,95% | - |
| 28.05.2026 | 30,48 | 31,70 | 30,48 | 31,58 | 1,45% | - |
| 27.05.2026 | 31,75 | 31,95 | 31,05 | 31,13 | -1,89% | 4,00 |
| 26.05.2026 | 31,58 | 32,13 | 31,58 | 31,73 | 0,00% | - |
| 25.05.2026 | 32,05 | 32,15 | 31,43 | 31,73 | 1,93% | - |
| 22.05.2026 | 31,28 | 31,33 | 30,78 | 31,13 | 0,65% | - |
| 21.05.2026 | 31,23 | 31,48 | 30,83 | 30,93 | -1,12% | - |
| 20.05.2026 | 30,38 | 32,25 | 30,10 | 31,28 | 2,63% | - |
| 19.05.2026 | 30,08 | 31,10 | 29,85 | 30,48 | 1,67% | - |
| 18.05.2026 | 30,78 | 31,53 | 29,13 | 29,98 | -3,38% | - |
| 15.05.2026 | 33,98 | 34,80 | 30,93 | 31,03 | -9,55% | 20,00 |
| 14.05.2026 | 34,28 | 35,13 | 33,20 | 34,30 | -0,65% | - |
| 13.05.2026 | 35,50 | 35,58 | 34,50 | 34,53 | -2,75% | - |
| 12.05.2026 | 36,25 | 36,33 | 35,28 | 35,50 | -2,67% | - |
| 11.05.2026 | 37,18 | 37,63 | 36,38 | 36,48 | -2,41% | - |
| 08.05.2026 | 36,65 | 37,55 | 36,18 | 37,38 | 1,91% | - |
| 07.05.2026 | 36,23 | 37,05 | 36,15 | 36,68 | 1,52% | - |
| 06.05.2026 | 35,63 | 37,38 | 35,63 | 36,13 | -1,97% | - |
| 05.05.2026 | 34,13 | 36,90 | 34,13 | 36,85 | 8,14% | - |
| 04.05.2026 | 34,08 | 34,88 | 33,93 | 34,08 | 0,00% | - |
| 30.04.2026 | 34,13 | 34,35 | 33,83 | 34,08 | -1,16% | - |
| 29.04.2026 | 34,80 | 34,95 | 34,20 | 34,48 | 0,29% | - |
| 28.04.2026 | 34,43 | 34,60 | 34,00 | 34,38 | 0,15% | - |
| 27.04.2026 | 34,20 | 34,45 | 34,10 | 34,33 | 0,07% | - |
| 24.04.2026 | 34,03 | 34,45 | 33,55 | 34,30 | 0,96% | - |
| 23.04.2026 | 34,63 | 34,98 | 33,55 | 33,98 | -2,93% | - |
| 22.04.2026 | 35,23 | 35,60 | 34,78 | 35,00 | -0,64% | - |
| 21.04.2026 | 35,03 | 35,65 | 34,85 | 35,23 | 1,51% | - |
| 20.04.2026 | 35,43 | 35,45 | 34,60 | 34,70 | -1,49% | - |
| 17.04.2026 | 34,98 | 35,25 | 34,98 | 35,23 | 0,86% | - |
| 16.04.2026 | 34,93 | 35,95 | 34,78 | 34,93 | 1,01% | - |
| 15.04.2026 | 33,98 | 34,78 | 33,90 | 34,58 | 1,39% | - |
| 14.04.2026 | 32,73 | 34,23 | 32,58 | 34,10 | 5,98% | - |
| 13.04.2026 | 31,88 | 32,40 | 31,75 | 32,18 | 0,16% | - |
| 10.04.2026 | 31,18 | 32,38 | 31,08 | 32,13 | 1,50% | - |
| 09.04.2026 | 31,63 | 31,75 | 31,58 | 31,65 | -0,39% | - |
| 08.04.2026 | 32,68 | 32,83 | 31,73 | 31,78 | 1,03% | - |
| 07.04.2026 | 31,38 | 32,00 | 31,10 | 31,45 | 1,29% | - |
| 02.04.2026 | 31,35 | 31,35 | 30,55 | 31,05 | -2,74% | - |
| 01.04.2026 | 32,18 | 32,43 | 31,63 | 31,93 | 0,16% | 53,00 |
| 31.03.2026 | 30,93 | 32,18 | 30,93 | 31,88 | 2,74% | - |
| 30.03.2026 | 30,03 | 31,33 | 30,03 | 31,03 | 3,33% | - |
| 27.03.2026 | 30,28 | 30,55 | 29,85 | 30,03 | -0,33% | - |
| 26.03.2026 | 29,68 | 30,70 | 29,63 | 30,13 | 0,50% | - |
| 25.03.2026 | 30,63 | 30,78 | 29,85 | 29,98 | -1,72% | - |