38,500€
4,90%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 37,68 | 38,63 | 37,65 | 38,55 | 2,73% | - |
| 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% | - |
| 15.11.2024 | 34,70 | 35,48 | 34,33 | 35,48 | 2,01% | - |
| 14.11.2024 | 33,45 | 34,93 | 33,20 | 34,78 | 3,65% | - |
| 13.11.2024 | 33,03 | 33,60 | 32,95 | 33,55 | 1,13% | - |
| 12.11.2024 | 34,38 | 34,63 | 33,00 | 33,18 | -4,19% | - |
| 11.11.2024 | 35,03 | 35,15 | 34,20 | 34,63 | -1,00% | - |
| 08.11.2024 | 34,75 | 35,43 | 34,58 | 34,98 | 0,43% | - |
| 07.11.2024 | 33,65 | 34,88 | 33,25 | 34,83 | 3,65% | - |
| 06.11.2024 | 33,43 | 34,13 | 33,03 | 33,60 | 0,67% | - |
| 05.11.2024 | 33,63 | 33,75 | 33,15 | 33,38 | -0,52% | - |
| 04.11.2024 | 34,80 | 34,83 | 33,03 | 33,55 | -3,24% | - |
| 01.11.2024 | 34,63 | 34,78 | 33,88 | 34,68 | 0,07% | - |
| 31.10.2024 | 34,23 | 34,70 | 33,68 | 34,65 | 0,73% | - |
| 30.10.2024 | 34,15 | 34,48 | 33,90 | 34,40 | 0,73% | - |
| 29.10.2024 | 33,40 | 34,40 | 33,30 | 34,15 | 2,40% | - |
| 28.10.2024 | 33,38 | 33,45 | 32,78 | 33,35 | 0,45% | - |
| 25.10.2024 | 31,80 | 33,30 | 31,80 | 33,20 | 1,45% | - |
| 24.10.2024 | 32,78 | 32,90 | 32,30 | 32,73 | 0,08% | - |
| 23.10.2024 | 33,45 | 33,45 | 32,25 | 32,70 | -2,17% | - |
| 22.10.2024 | 34,40 | 34,43 | 33,13 | 33,43 | -2,90% | - |
| 21.10.2024 | 34,50 | 34,53 | 33,80 | 34,43 | -0,43% | - |
| 18.10.2024 | 34,53 | 34,60 | 33,63 | 34,58 | 0,22% | - |
| 17.10.2024 | 34,63 | 34,88 | 33,95 | 34,50 | -0,43% | - |
| 16.10.2024 | 34,55 | 34,70 | 34,23 | 34,65 | 0,22% | - |
| 15.10.2024 | 34,25 | 34,78 | 33,75 | 34,58 | 0,80% | - |
| 14.10.2024 | 34,00 | 34,45 | 33,48 | 34,30 | 0,73% | - |
| 11.10.2024 | 33,68 | 34,18 | 33,03 | 34,05 | 0,96% | - |
| 10.10.2024 | 33,18 | 33,95 | 32,63 | 33,73 | 1,43% | - |
| 09.10.2024 | 32,83 | 33,28 | 32,53 | 33,25 | 1,22% | - |
| 08.10.2024 | 31,68 | 32,90 | 31,60 | 32,85 | 3,14% | - |
| 07.10.2024 | 32,90 | 32,93 | 31,35 | 31,85 | -3,41% | - |
| 04.10.2024 | 32,98 | 33,25 | 32,65 | 32,98 | 0,00% | - |
| 03.10.2024 | 33,15 | 33,23 | 32,73 | 32,98 | -0,90% | - |
| 02.10.2024 | 33,03 | 33,38 | 32,70 | 33,28 | 0,76% | - |
| 01.10.2024 | 33,18 | 33,35 | 32,65 | 33,03 | -0,53% | - |
| 30.09.2024 | 33,13 | 33,23 | 32,75 | 33,20 | 0,53% | - |
| 27.09.2024 | 32,83 | 33,20 | 32,53 | 33,03 | 0,61% | - |
| 26.09.2024 | 32,43 | 32,88 | 32,03 | 32,83 | 2,26% | - |
| 25.09.2024 | 32,10 | 32,48 | 31,70 | 32,10 | -0,39% | - |
| 24.09.2024 | 32,58 | 32,75 | 32,03 | 32,23 | -0,77% | - |
| 23.09.2024 | 32,53 | 32,55 | 31,73 | 32,48 | 0,08% | - |
| 20.09.2024 | 33,43 | 33,45 | 31,93 | 32,45 | -3,21% | - |
| 19.09.2024 | 32,93 | 33,60 | 32,65 | 33,53 | 2,44% | - |
| 18.09.2024 | 32,18 | 33,00 | 32,08 | 32,73 | 1,79% | - |
| 17.09.2024 | 31,98 | 32,20 | 31,53 | 32,15 | 0,70% | - |
| 16.09.2024 | 32,25 | 32,28 | 31,65 | 31,93 | -1,08% | - |
| 13.09.2024 | 32,03 | 32,60 | 31,80 | 32,28 | 0,78% | - |
| 12.09.2024 | 32,10 | 32,50 | 31,55 | 32,03 | -0,08% | - |
| 11.09.2024 | 32,28 | 32,45 | 31,13 | 32,05 | -0,93% | - |
| 10.09.2024 | 31,63 | 32,35 | 31,00 | 32,35 | 1,97% | - |
| 09.09.2024 | 33,80 | 33,83 | 31,45 | 31,73 | -5,65% | - |
| 06.09.2024 | 34,68 | 34,75 | 33,23 | 33,63 | -3,10% | - |