32,350€
1,09%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 35,70 | 35,73 | 34,50 | 34,70 | -2,94% | - |
| 04.09.2024 | 35,00 | 35,83 | 34,88 | 35,75 | 1,63% | - |
| 03.09.2024 | 36,43 | 36,48 | 35,10 | 35,18 | -3,50% | - |
| 02.09.2024 | 37,38 | 37,38 | 36,18 | 36,45 | -2,61% | - |
| 30.08.2024 | 36,48 | 37,45 | 36,40 | 37,43 | 6,32% | - |
| 29.08.2024 | 36,15 | 36,68 | 35,20 | 35,20 | -2,70% | - |
| 28.08.2024 | 36,38 | 36,43 | 35,90 | 36,18 | -0,48% | - |
| 27.08.2024 | 36,70 | 36,73 | 36,03 | 36,35 | -0,89% | - |
| 26.08.2024 | 36,83 | 36,85 | 36,13 | 36,68 | -0,54% | - |
| 23.08.2024 | 36,13 | 36,93 | 35,75 | 36,88 | 2,50% | - |
| 22.08.2024 | 35,08 | 36,18 | 35,05 | 35,98 | 2,49% | - |
| 21.08.2024 | 34,93 | 35,40 | 34,48 | 35,10 | 0,57% | - |
| 20.08.2024 | 36,53 | 36,63 | 34,78 | 34,90 | -4,51% | - |
| 19.08.2024 | 35,10 | 36,55 | 34,35 | 36,55 | 4,13% | - |
| 16.08.2024 | 36,10 | 36,15 | 34,48 | 35,10 | -2,64% | - |
| 15.08.2024 | 35,45 | 36,08 | 35,33 | 36,05 | 1,91% | - |
| 14.08.2024 | 35,30 | 35,70 | 34,95 | 35,38 | 0,35% | - |
| 13.08.2024 | 35,18 | 35,28 | 34,73 | 35,25 | 2,62% | - |
| 12.08.2024 | 35,75 | 35,78 | 34,10 | 34,35 | -3,78% | - |
| 09.08.2024 | 35,10 | 35,73 | 34,85 | 35,70 | 1,64% | - |
| 08.08.2024 | 34,80 | 35,13 | 34,08 | 35,13 | 1,37% | - |
| 07.08.2024 | 34,63 | 35,80 | 34,30 | 34,65 | 0,73% | - |
| 06.08.2024 | 34,70 | 34,75 | 33,25 | 34,40 | 0,07% | - |
| 05.08.2024 | 34,58 | 34,73 | 32,88 | 34,38 | -3,24% | - |
| 02.08.2024 | 36,03 | 36,20 | 34,50 | 35,53 | -2,00% | - |
| 01.08.2024 | 36,63 | 36,75 | 35,85 | 36,25 | -0,82% | - |
| 31.07.2024 | 37,28 | 37,58 | 36,20 | 36,55 | -1,22% | - |
| 30.07.2024 | 36,55 | 37,15 | 35,85 | 37,00 | 1,30% | - |
| 29.07.2024 | 37,78 | 37,80 | 36,23 | 36,53 | -3,12% | - |
| 26.07.2024 | 37,13 | 37,73 | 36,78 | 37,70 | 1,82% | - |
| 25.07.2024 | 37,53 | 37,53 | 36,78 | 37,03 | -1,53% | - |
| 24.07.2024 | 37,93 | 37,98 | 37,03 | 37,60 | -1,25% | - |
| 23.07.2024 | 37,73 | 38,18 | 37,38 | 38,08 | 0,79% | - |
| 22.07.2024 | 36,90 | 37,78 | 36,88 | 37,78 | 2,58% | - |
| 19.07.2024 | 35,65 | 36,93 | 35,65 | 36,83 | 0,75% | - |
| 18.07.2024 | 37,35 | 37,50 | 36,30 | 36,55 | -1,88% | - |
| 17.07.2024 | 37,15 | 37,38 | 36,63 | 37,25 | -0,27% | - |
| 16.07.2024 | 37,70 | 37,73 | 36,98 | 37,35 | -0,99% | - |
| 15.07.2024 | 38,23 | 38,23 | 37,43 | 37,73 | -1,37% | - |
| 12.07.2024 | 37,38 | 38,43 | 37,10 | 38,25 | 2,55% | - |
| 11.07.2024 | 37,43 | 37,58 | 36,70 | 37,30 | -0,33% | - |
| 10.07.2024 | 36,10 | 37,45 | 35,75 | 37,43 | 3,60% | - |
| 09.07.2024 | 36,83 | 37,58 | 35,70 | 36,13 | -1,83% | - |
| 08.07.2024 | 37,18 | 37,35 | 36,45 | 36,80 | 1,80% | - |
| 05.07.2024 | 37,33 | 37,40 | 36,15 | 36,15 | -3,08% | - |
| 04.07.2024 | 37,35 | 37,40 | 36,28 | 37,30 | -0,13% | - |
| 03.07.2024 | 36,55 | 37,35 | 36,20 | 37,35 | 2,40% | - |
| 02.07.2024 | 34,88 | 36,48 | 34,30 | 36,48 | 4,29% | - |
| 01.07.2024 | 34,83 | 35,03 | 34,40 | 34,98 | 1,75% | - |
| 28.06.2024 | 34,58 | 34,65 | 33,83 | 34,38 | -0,51% | - |
| 27.06.2024 | 34,33 | 34,58 | 33,83 | 34,55 | 0,73% | - |
| 26.06.2024 | 34,68 | 34,70 | 33,90 | 34,30 | -0,72% | - |
| 25.06.2024 | 34,45 | 34,65 | 34,00 | 34,55 | 0,44% | - |
| 24.06.2024 | 34,40 | 34,60 | 34,13 | 34,40 | 0,00% | - |
| 21.06.2024 | 34,60 | 34,63 | 33,90 | 34,40 | -0,65% | - |
| 20.06.2024 | 34,25 | 34,93 | 33,88 | 34,63 | 1,24% | - |
| 19.06.2024 | 35,88 | 35,90 | 33,98 | 34,20 | -4,60% | - |
| 18.06.2024 | 35,70 | 36,13 | 35,33 | 35,85 | 0,49% | - |
| 17.06.2024 | 34,65 | 35,68 | 33,88 | 35,68 | 3,48% | - |
| 14.06.2024 | 34,80 | 34,80 | 33,65 | 34,48 | -0,79% | - |
| 13.06.2024 | 35,25 | 35,38 | 34,43 | 34,75 | -1,63% | - |
| 12.06.2024 | 34,48 | 35,50 | 34,03 | 35,33 | 2,69% | - |
| 11.06.2024 | 34,93 | 35,15 | 34,05 | 34,40 | -1,50% | 2.900,00 |
| 10.06.2024 | 35,53 | 35,98 | 34,40 | 34,93 | -2,10% | - |
| 07.06.2024 | 36,35 | 36,40 | 33,53 | 35,68 | -1,92% | - |
| 06.06.2024 | 36,53 | 36,73 | 36,10 | 36,38 | -0,48% | - |
| 05.06.2024 | 36,58 | 36,63 | 36,18 | 36,55 | 0,21% | - |
| 04.06.2024 | 36,90 | 36,95 | 35,93 | 36,48 | -1,29% | - |
| 03.06.2024 | 38,20 | 38,28 | 36,80 | 36,95 | -2,95% | - |
| 31.05.2024 | 37,45 | 38,08 | 36,75 | 38,08 | 1,67% | - |
| 30.05.2024 | 37,05 | 37,48 | 36,40 | 37,45 | 0,74% | - |
| 29.05.2024 | 38,83 | 38,88 | 36,80 | 37,18 | -4,56% | - |
| 28.05.2024 | 37,85 | 38,98 | 37,33 | 38,95 | 2,84% | - |
| 27.05.2024 | 37,53 | 37,95 | 37,13 | 37,88 | 0,80% | - |
| 24.05.2024 | 37,23 | 37,60 | 36,68 | 37,58 | 0,94% | - |
| 23.05.2024 | 36,20 | 37,48 | 36,20 | 37,23 | 0,27% | - |
| 22.05.2024 | 39,00 | 39,05 | 36,78 | 37,13 | -4,93% | - |
| 21.05.2024 | 38,63 | 39,25 | 38,28 | 39,05 | 1,03% | - |
| 20.05.2024 | 38,08 | 39,45 | 37,38 | 38,65 | 1,58% | - |
| 17.05.2024 | 37,28 | 38,25 | 36,93 | 38,05 | 2,15% | - |
| 16.05.2024 | 37,35 | 37,40 | 36,75 | 37,25 | -0,33% | - |
| 15.05.2024 | 36,33 | 37,38 | 35,83 | 37,38 | 2,82% | - |
| 14.05.2024 | 36,43 | 36,43 | 35,50 | 36,35 | -0,14% | - |
| 13.05.2024 | 36,33 | 36,40 | 35,33 | 36,40 | 0,34% | - |
| 10.05.2024 | 37,15 | 37,23 | 36,05 | 36,28 | -2,29% | - |
| 09.05.2024 | 36,93 | 37,23 | 36,55 | 37,13 | 0,41% | - |
| 08.05.2024 | 35,80 | 36,98 | 35,25 | 36,98 | 3,28% | - |
| 07.05.2024 | 35,23 | 35,90 | 34,85 | 35,80 | 1,63% | - |
| 06.05.2024 | 35,18 | 35,23 | 34,75 | 35,23 | 0,21% | - |
| 03.05.2024 | 34,98 | 35,35 | 34,15 | 35,15 | 0,50% | - |