39,500€
3,81%
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 | 40,03 | 40,15 | 38,63 | 39,53 | -0,82% | - |
| 10.04.2025 | 40,13 | 40,45 | 38,60 | 39,85 | -3,57% | - |
| 09.04.2025 | 36,75 | 41,70 | 36,65 | 41,33 | 9,83% | - |
| 08.04.2025 | 35,40 | 37,70 | 35,40 | 37,63 | 2,66% | - |
| 07.04.2025 | 36,80 | 37,88 | 34,65 | 36,65 | -1,68% | - |
| 04.04.2025 | 38,40 | 39,48 | 36,70 | 37,28 | -5,57% | - |
| 03.04.2025 | 39,75 | 40,90 | 39,05 | 39,48 | -3,48% | - |
| 02.04.2025 | 39,35 | 40,90 | 39,35 | 40,90 | 1,05% | - |
| 01.04.2025 | 39,15 | 40,83 | 39,15 | 40,48 | 1,00% | - |
| 31.03.2025 | 40,65 | 40,65 | 39,33 | 40,08 | -1,41% | - |
| 28.03.2025 | 41,40 | 41,40 | 39,75 | 40,65 | -1,81% | - |
| 27.03.2025 | 41,28 | 41,53 | 40,13 | 41,40 | 0,30% | - |
| 26.03.2025 | 42,83 | 42,83 | 40,88 | 41,28 | -3,62% | - |
| 25.03.2025 | 41,55 | 43,10 | 41,40 | 42,83 | 0,82% | - |
| 24.03.2025 | 39,50 | 42,63 | 39,50 | 42,48 | 4,49% | - |
| 21.03.2025 | 39,70 | 40,65 | 39,18 | 40,65 | 2,39% | - |
| 20.03.2025 | 35,15 | 41,23 | 35,15 | 39,70 | 10,35% | - |
| 19.03.2025 | 35,25 | 36,10 | 35,05 | 35,98 | 2,06% | - |
| 18.03.2025 | 34,90 | 36,15 | 34,90 | 35,25 | -1,74% | - |
| 17.03.2025 | 32,35 | 35,88 | 32,35 | 35,88 | 7,98% | 150,00 |
| 14.03.2025 | 33,30 | 34,50 | 32,85 | 33,23 | -3,06% | - |
| 13.03.2025 | 34,40 | 35,40 | 34,00 | 34,28 | -2,77% | - |
| 12.03.2025 | 34,05 | 35,68 | 34,05 | 35,25 | 1,00% | - |
| 11.03.2025 | 34,05 | 35,23 | 34,05 | 34,90 | -0,29% | - |
| 10.03.2025 | 33,95 | 35,23 | 33,95 | 35,00 | 0,21% | - |
| 07.03.2025 | 34,43 | 34,98 | 33,93 | 34,93 | 1,97% | - |
| 06.03.2025 | 33,98 | 34,30 | 33,60 | 34,25 | 1,41% | - |
| 05.03.2025 | 33,88 | 34,68 | 33,70 | 33,78 | -0,30% | - |
| 04.03.2025 | 34,05 | 35,00 | 33,20 | 33,88 | -2,73% | - |
| 03.03.2025 | 33,45 | 35,13 | 33,45 | 34,83 | 1,24% | - |
| 28.02.2025 | 33,80 | 34,78 | 33,80 | 34,40 | -1,08% | - |
| 27.02.2025 | 35,70 | 35,70 | 34,58 | 34,78 | -2,59% | - |
| 26.02.2025 | 35,78 | 35,93 | 35,33 | 35,70 | 0,63% | - |
| 25.02.2025 | 35,40 | 36,48 | 35,40 | 35,48 | -2,61% | - |
| 24.02.2025 | 36,63 | 36,63 | 36,03 | 36,43 | -0,55% | - |
| 21.02.2025 | 35,10 | 36,78 | 35,10 | 36,63 | 1,31% | - |
| 20.02.2025 | 35,00 | 36,40 | 35,00 | 36,15 | 0,56% | - |
| 19.02.2025 | 35,25 | 36,50 | 35,25 | 35,95 | -0,90% | - |
| 18.02.2025 | 35,45 | 36,45 | 35,45 | 36,28 | -0,48% | - |
| 17.02.2025 | 36,68 | 36,68 | 36,20 | 36,45 | -0,61% | - |
| 14.02.2025 | 36,98 | 36,98 | 36,30 | 36,68 | -0,81% | - |
| 13.02.2025 | 37,38 | 37,38 | 36,65 | 36,98 | -1,07% | - |
| 12.02.2025 | 37,85 | 37,85 | 37,18 | 37,38 | -1,25% | - |
| 11.02.2025 | 36,70 | 38,03 | 36,70 | 37,85 | 0,46% | - |
| 10.02.2025 | 36,85 | 37,95 | 36,85 | 37,68 | -0,53% | - |
| 07.02.2025 | 37,40 | 38,73 | 37,40 | 37,88 | -1,50% | - |
| 06.02.2025 | 36,95 | 38,45 | 36,95 | 38,45 | 1,32% | - |
| 05.02.2025 | 37,00 | 38,03 | 37,00 | 37,95 | -0,20% | - |
| 04.02.2025 | 38,78 | 39,05 | 37,70 | 38,03 | -1,93% | - |
| 03.02.2025 | 38,93 | 38,93 | 38,08 | 38,78 | -0,39% | - |
| 31.01.2025 | 37,50 | 38,98 | 37,50 | 38,93 | 0,91% | - |
| 30.01.2025 | 37,68 | 38,83 | 37,65 | 38,58 | 2,80% | - |
| 29.01.2025 | 37,45 | 37,68 | 36,93 | 37,53 | 1,49% | - |
| 28.01.2025 | 36,93 | 37,08 | 36,35 | 36,98 | -0,47% | - |
| 27.01.2025 | 35,83 | 37,15 | 35,58 | 37,15 | 1,85% | - |
| 24.01.2025 | 36,83 | 37,25 | 36,30 | 36,48 | -0,75% | - |
| 23.01.2025 | 36,45 | 36,75 | 36,05 | 36,75 | 1,03% | - |
| 22.01.2025 | 36,03 | 36,63 | 35,60 | 36,38 | 0,97% | - |
| 21.01.2025 | 35,23 | 36,08 | 35,03 | 36,03 | 1,62% | - |
| 20.01.2025 | 35,38 | 35,45 | 34,70 | 35,45 | 0,35% | - |
| 17.01.2025 | 35,00 | 35,38 | 34,65 | 35,33 | 1,29% | - |
| 16.01.2025 | 35,78 | 36,18 | 34,60 | 34,88 | -1,69% | - |
| 15.01.2025 | 34,95 | 35,60 | 34,50 | 35,48 | 1,65% | - |
| 14.01.2025 | 35,13 | 35,28 | 34,28 | 34,90 | -0,21% | - |
| 13.01.2025 | 35,80 | 35,80 | 34,28 | 34,98 | -2,98% | - |
| 10.01.2025 | 36,05 | 36,33 | 35,10 | 36,05 | -0,28% | - |
| 09.01.2025 | 36,10 | 36,20 | 35,28 | 36,15 | -0,07% | - |
| 08.01.2025 | 36,23 | 36,40 | 35,63 | 36,18 | -0,07% | - |
| 07.01.2025 | 37,18 | 37,60 | 36,10 | 36,20 | -2,69% | - |
| 06.01.2025 | 37,73 | 37,85 | 37,10 | 37,20 | -0,80% | - |
| 03.01.2025 | 36,40 | 37,53 | 36,20 | 37,50 | 3,45% | - |
| 02.01.2025 | 36,55 | 36,68 | 35,85 | 36,25 | 0,69% | - |
| 30.12.2024 | 36,68 | 36,90 | 36,00 | 36,00 | -2,17% | - |
| 27.12.2024 | 37,08 | 37,08 | 36,50 | 36,80 | -1,14% | - |
| 23.12.2024 | 37,58 | 37,58 | 36,50 | 37,23 | -0,60% | - |
| 20.12.2024 | 38,25 | 38,40 | 37,38 | 37,45 | -2,92% | - |
| 19.12.2024 | 38,58 | 39,10 | 38,08 | 38,58 | -0,32% | - |
| 18.12.2024 | 38,70 | 39,73 | 38,38 | 38,70 | 0,13% | - |
| 17.12.2024 | 40,15 | 40,23 | 38,40 | 38,65 | -4,15% | - |
| 16.12.2024 | 40,08 | 40,70 | 39,63 | 40,33 | 0,25% | - |
| 13.12.2024 | 39,45 | 40,30 | 39,05 | 40,23 | 1,77% | - |
| 12.12.2024 | 38,85 | 39,63 | 38,35 | 39,53 | 1,41% | - |
| 11.12.2024 | 38,63 | 39,03 | 37,95 | 38,98 | 1,10% | - |
| 10.12.2024 | 37,20 | 38,73 | 37,18 | 38,55 | 3,21% | - |
| 09.12.2024 | 37,00 | 37,80 | 37,00 | 37,35 | 0,67% | - |
| 06.12.2024 | 37,13 | 37,50 | 36,80 | 37,10 | -0,20% | - |
| 05.12.2024 | 37,03 | 37,33 | 36,60 | 37,18 | 0,27% | - |
| 04.12.2024 | 38,13 | 38,30 | 36,98 | 37,08 | -2,75% | - |
| 03.12.2024 | 37,08 | 38,18 | 36,80 | 38,13 | 2,76% | - |
| 02.12.2024 | 37,60 | 37,63 | 36,73 | 37,10 | -1,85% | - |
| 29.11.2024 | 38,70 | 38,73 | 37,55 | 37,80 | -2,64% | - |
| 28.11.2024 | 38,13 | 38,83 | 37,70 | 38,83 | 2,10% | - |
| 27.11.2024 | 38,28 | 38,60 | 37,60 | 38,03 | -0,78% | - |
| 26.11.2024 | 38,33 | 38,45 | 37,65 | 38,33 | -0,39% | - |
| 25.11.2024 | 38,58 | 38,70 | 37,10 | 38,48 | 0,00% | - |
| 22.11.2024 | 37,20 | 38,53 | 36,78 | 38,48 | 3,36% | - |
| 21.11.2024 | 37,25 | 37,45 | 36,38 | 37,23 | 0,00% | - |
| 20.11.2024 | 36,08 | 37,23 | 36,00 | 37,23 | 2,76% | - |
| 19.11.2024 | 36,18 | 36,38 | 35,85 | 36,23 | 0,49% | - |
| 18.11.2024 | 35,53 | 36,28 | 34,90 | 36,05 | 1,62% | - |