31,425€
0,40%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,70 | 31,55 | 30,70 | 31,40 | 0,08% | - |
| 01.04.2026 | 32,20 | 32,43 | 31,05 | 31,38 | -2,41% | - |
| 31.03.2026 | 31,20 | 32,23 | 31,03 | 32,15 | 3,79% | - |
| 30.03.2026 | 30,10 | 31,33 | 30,10 | 30,98 | 3,16% | - |
| 27.03.2026 | 30,25 | 30,55 | 29,88 | 30,03 | -0,33% | - |
| 26.03.2026 | 29,75 | 30,70 | 29,68 | 30,13 | 0,58% | - |
| 25.03.2026 | 30,55 | 30,78 | 29,80 | 29,95 | -1,96% | - |
| 24.03.2026 | 29,90 | 30,75 | 29,73 | 30,55 | 1,24% | - |
| 23.03.2026 | 30,05 | 30,90 | 29,75 | 30,18 | -0,82% | - |
| 20.03.2026 | 31,80 | 31,93 | 30,15 | 30,43 | -4,32% | - |
| 19.03.2026 | 30,80 | 32,03 | 30,60 | 31,80 | 3,00% | - |
| 18.03.2026 | 30,80 | 31,85 | 30,33 | 30,88 | 1,31% | - |
| 17.03.2026 | 31,00 | 31,70 | 29,03 | 30,48 | -2,25% | - |
| 16.03.2026 | 32,53 | 32,58 | 31,13 | 31,18 | -3,11% | - |
| 13.03.2026 | 32,40 | 32,45 | 32,05 | 32,18 | -0,62% | - |
| 12.03.2026 | 32,20 | 32,65 | 32,05 | 32,38 | -0,23% | - |
| 11.03.2026 | 32,50 | 32,93 | 32,03 | 32,45 | 0,08% | - |
| 10.03.2026 | 34,50 | 34,78 | 32,33 | 32,43 | -6,22% | - |
| 09.03.2026 | 32,95 | 34,78 | 32,80 | 34,58 | 1,77% | - |
| 06.03.2026 | 33,95 | 34,33 | 33,50 | 33,98 | 0,44% | - |
| 05.03.2026 | 33,40 | 34,28 | 32,98 | 33,83 | 0,59% | - |
| 04.03.2026 | 32,85 | 33,68 | 32,50 | 33,63 | 1,66% | - |
| 03.03.2026 | 32,25 | 33,28 | 32,03 | 33,08 | 1,53% | - |
| 02.03.2026 | 32,65 | 33,13 | 32,35 | 32,58 | -1,88% | - |
| 27.02.2026 | 33,80 | 33,80 | 33,08 | 33,20 | -1,63% | - |
| 26.02.2026 | 32,40 | 33,78 | 32,35 | 33,75 | 3,77% | - |
| 25.02.2026 | 32,80 | 33,10 | 32,43 | 32,53 | -0,91% | - |
| 24.02.2026 | 32,85 | 32,90 | 32,43 | 32,83 | 0,00% | - |
| 23.02.2026 | 33,70 | 34,08 | 32,68 | 32,83 | -3,10% | - |
| 20.02.2026 | 32,95 | 33,93 | 32,75 | 33,88 | 3,04% | - |
| 19.02.2026 | 32,90 | 33,10 | 32,40 | 32,88 | -0,15% | - |
| 18.02.2026 | 32,40 | 33,28 | 32,35 | 32,93 | 1,78% | - |
| 17.02.2026 | 31,45 | 32,73 | 31,38 | 32,35 | 2,37% | - |
| 16.02.2026 | 31,85 | 32,10 | 31,45 | 31,60 | -0,86% | - |
| 13.02.2026 | 31,90 | 32,33 | 31,73 | 31,88 | 0,08% | - |
| 12.02.2026 | 32,45 | 33,00 | 31,83 | 31,85 | -1,70% | - |
| 11.02.2026 | 34,25 | 34,48 | 32,05 | 32,40 | -5,19% | - |
| 10.02.2026 | 36,60 | 36,75 | 32,85 | 34,18 | -6,82% | - |
| 09.02.2026 | 34,65 | 36,95 | 34,48 | 36,68 | 6,00% | - |
| 06.02.2026 | 34,20 | 34,63 | 33,78 | 34,60 | 1,47% | - |
| 05.02.2026 | 33,75 | 34,43 | 33,55 | 34,10 | 1,34% | - |
| 04.02.2026 | 34,25 | 34,43 | 33,18 | 33,65 | -1,61% | - |
| 03.02.2026 | 34,83 | 34,88 | 33,93 | 34,20 | -1,37% | - |
| 02.02.2026 | 34,50 | 34,95 | 34,35 | 34,68 | -0,72% | - |
| 30.01.2026 | 34,93 | 35,48 | 34,68 | 34,93 | -0,50% | - |
| 29.01.2026 | 35,98 | 36,08 | 34,78 | 35,10 | -2,16% | 8.000,00 |
| 28.01.2026 | 36,38 | 36,38 | 35,68 | 35,88 | -0,42% | - |
| 27.01.2026 | 36,23 | 36,45 | 35,88 | 36,03 | -0,28% | - |
| 26.01.2026 | 36,25 | 36,35 | 35,75 | 36,13 | -0,48% | - |
| 23.01.2026 | 36,68 | 36,98 | 36,20 | 36,30 | -1,09% | - |
| 22.01.2026 | 37,08 | 37,43 | 36,65 | 36,70 | -1,01% | - |
| 21.01.2026 | 36,63 | 37,23 | 35,88 | 37,08 | 1,64% | - |
| 20.01.2026 | 36,43 | 36,68 | 35,93 | 36,48 | -0,27% | - |
| 19.01.2026 | 36,83 | 36,98 | 36,30 | 36,58 | -2,53% | - |
| 16.01.2026 | 37,53 | 37,83 | 36,58 | 37,53 | 0,13% | - |
| 15.01.2026 | 37,73 | 37,90 | 37,25 | 37,48 | -0,13% | - |
| 14.01.2026 | 36,03 | 37,53 | 36,03 | 37,53 | 4,02% | 372,00 |
| 13.01.2026 | 35,58 | 36,45 | 35,25 | 36,08 | 1,41% | 264,00 |
| 12.01.2026 | 36,73 | 37,13 | 34,93 | 35,58 | -3,33% | - |
| 09.01.2026 | 35,53 | 36,95 | 35,28 | 36,80 | 3,59% | - |
| 08.01.2026 | 34,53 | 35,53 | 34,53 | 35,53 | 2,53% | - |
| 07.01.2026 | 34,78 | 34,90 | 34,33 | 34,65 | -0,29% | - |
| 06.01.2026 | 34,70 | 34,85 | 34,33 | 34,75 | 0,43% | - |
| 05.01.2026 | 34,08 | 34,85 | 34,03 | 34,60 | 2,06% | - |
| 02.01.2026 | 34,63 | 34,78 | 33,83 | 33,90 | 0,89% | - |
| 30.12.2025 | 34,55 | 34,60 | 33,60 | 33,60 | -0,59% | - |
| 29.12.2025 | 34,53 | 34,58 | 33,80 | 33,80 | -3,08% | - |
| 23.12.2025 | 34,75 | 34,90 | 34,65 | 34,88 | 2,72% | - |
| 22.12.2025 | 34,58 | 34,93 | 33,95 | 33,95 | 0,00% | - |
| 18.12.2025 | 34,45 | 34,78 | 33,95 | 33,95 | 0,15% | 54,00 |
| 17.12.2025 | 35,78 | 35,83 | 33,90 | 33,90 | -3,97% | - |
| 16.12.2025 | 35,93 | 35,93 | 35,30 | 35,30 | -1,26% | 210,00 |
| 15.12.2025 | 35,53 | 35,98 | 35,53 | 35,75 | 0,14% | - |
| 12.12.2025 | 35,83 | 36,28 | 35,58 | 35,70 | -1,04% | - |
| 11.12.2025 | 36,40 | 36,53 | 36,05 | 36,08 | -0,21% | - |
| 09.12.2025 | 36,55 | 37,50 | 36,15 | 36,15 | 0,00% | - |
| 08.12.2025 | 38,05 | 38,33 | 36,15 | 36,15 | -1,09% | - |
| 05.12.2025 | 37,83 | 37,95 | 36,55 | 36,55 | -2,27% | - |
| 04.12.2025 | 38,25 | 38,38 | 37,40 | 37,40 | 0,00% | - |
| 03.12.2025 | 39,05 | 39,45 | 37,40 | 37,40 | -1,71% | - |
| 02.12.2025 | 39,08 | 39,48 | 38,05 | 38,05 | -0,13% | - |
| 01.12.2025 | 39,28 | 39,28 | 37,98 | 38,10 | -2,31% | - |
| 28.11.2025 | 40,13 | 40,15 | 38,93 | 39,00 | -0,89% | - |
| 27.11.2025 | 39,88 | 40,68 | 39,35 | 39,35 | 0,51% | - |
| 26.11.2025 | 40,65 | 40,68 | 39,15 | 39,15 | -1,51% | - |
| 25.11.2025 | 40,83 | 41,05 | 39,75 | 39,75 | -1,12% | - |
| 24.11.2025 | 40,38 | 41,30 | 40,20 | 40,20 | 0,37% | - |
| 21.11.2025 | 40,80 | 41,13 | 40,05 | 40,05 | -1,72% | - |
| 20.11.2025 | 41,00 | 41,55 | 40,73 | 40,75 | 2,77% | - |
| 19.11.2025 | 40,58 | 40,68 | 39,65 | 39,65 | -0,63% | - |
| 18.11.2025 | 40,63 | 40,63 | 39,48 | 39,90 | 0,00% | - |
| 17.11.2025 | 41,25 | 41,40 | 39,90 | 39,90 | -0,87% | - |
| 14.11.2025 | 41,03 | 42,28 | 38,58 | 40,25 | -1,47% | - |
| 13.11.2025 | 41,75 | 42,28 | 40,85 | 40,85 | 0,62% | - |
| 12.11.2025 | 42,38 | 42,43 | 40,60 | 40,60 | -1,22% | - |
| 11.11.2025 | 42,38 | 42,83 | 41,10 | 41,10 | -0,96% | - |
| 10.11.2025 | 43,13 | 43,48 | 41,50 | 41,50 | -0,84% | - |
| 07.11.2025 | 42,80 | 42,98 | 41,85 | 41,85 | -0,12% | - |
| 06.11.2025 | 44,35 | 44,38 | 41,90 | 41,90 | -2,33% | - |
| 05.11.2025 | 44,68 | 44,68 | 42,90 | 42,90 | -4,13% | - |