47,650€
-2,71%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,65 | 49,30 | 47,65 | 48,70 | -0,56% | - |
| 05.06.2025 | 46,55 | 48,98 | 46,55 | 48,98 | 2,35% | - |
| 04.06.2025 | 47,00 | 48,33 | 47,00 | 47,85 | -0,98% | - |
| 03.06.2025 | 49,20 | 49,20 | 48,03 | 48,33 | -1,78% | - |
| 02.06.2025 | 48,95 | 49,40 | 48,38 | 49,20 | 0,51% | - |
| 30.05.2025 | 47,40 | 49,58 | 47,40 | 48,95 | 0,31% | - |
| 29.05.2025 | 47,70 | 49,43 | 47,55 | 48,80 | -0,51% | - |
| 28.05.2025 | 47,70 | 49,20 | 47,70 | 49,05 | 0,10% | - |
| 27.05.2025 | 47,80 | 49,85 | 47,80 | 49,00 | -0,51% | - |
| 26.05.2025 | 47,50 | 49,25 | 47,50 | 49,25 | 0,92% | - |
| 23.05.2025 | 47,05 | 49,15 | 47,05 | 48,80 | 1,30% | 200,00 |
| 22.05.2025 | 47,45 | 48,78 | 47,45 | 48,18 | -1,23% | - |
| 21.05.2025 | 48,98 | 49,05 | 47,90 | 48,78 | -0,46% | 30,00 |
| 20.05.2025 | 46,43 | 49,00 | 46,43 | 49,00 | 5,38% | 1.200,00 |
| 19.05.2025 | 47,68 | 47,70 | 46,30 | 46,50 | -2,62% | 624,00 |
| 16.05.2025 | 47,65 | 47,78 | 46,35 | 47,75 | 0,21% | - |
| 15.05.2025 | 47,05 | 50,33 | 46,23 | 47,65 | -4,84% | 2.500,00 |
| 14.05.2025 | 43,85 | 50,08 | 43,85 | 50,08 | 11,03% | 580,00 |
| 13.05.2025 | 45,03 | 45,18 | 44,33 | 45,10 | -0,06% | - |
| 12.05.2025 | 45,78 | 45,85 | 44,40 | 45,13 | -0,93% | - |
| 09.05.2025 | 43,05 | 45,75 | 43,05 | 45,55 | 2,88% | - |
| 08.05.2025 | 44,70 | 45,55 | 43,58 | 44,28 | -1,12% | - |
| 07.05.2025 | 43,70 | 45,03 | 43,70 | 44,78 | -0,11% | - |
| 06.05.2025 | 42,55 | 44,98 | 42,55 | 44,83 | 2,40% | - |
| 05.05.2025 | 43,48 | 43,85 | 42,53 | 43,78 | 0,52% | - |
| 02.05.2025 | 43,90 | 43,95 | 42,78 | 43,55 | -0,40% | - |
| 30.04.2025 | 44,73 | 44,73 | 43,28 | 43,73 | -2,62% | - |
| 29.04.2025 | 42,50 | 44,93 | 42,20 | 44,90 | 5,52% | - |
| 28.04.2025 | 42,63 | 43,00 | 42,00 | 42,55 | -0,47% | - |
| 25.04.2025 | 42,65 | 42,75 | 42,08 | 42,75 | 0,29% | - |
| 24.04.2025 | 40,50 | 42,65 | 40,08 | 42,63 | 5,12% | - |
| 23.04.2025 | 39,38 | 40,75 | 38,55 | 40,55 | 3,44% | - |
| 22.04.2025 | 39,43 | 39,63 | 38,30 | 39,20 | -1,26% | - |
| 17.04.2025 | 40,65 | 40,75 | 39,30 | 39,70 | -1,61% | - |
| 16.04.2025 | 40,33 | 41,00 | 40,10 | 40,35 | -0,92% | - |
| 15.04.2025 | 39,65 | 40,90 | 39,30 | 40,73 | 2,32% | - |
| 14.04.2025 | 37,85 | 39,90 | 37,85 | 39,80 | 0,63% | - |
| 11.04.2025 | 40,03 | 40,15 | 38,63 | 39,55 | -0,75% | - |
| 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% | - |