46,400€
2,54%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 45,13 | 46,45 | 44,88 | 46,43 | 2,60% | - |
| 22.08.2025 | 44,43 | 45,25 | 44,43 | 45,25 | 1,23% | - |
| 21.08.2025 | 44,18 | 44,70 | 44,13 | 44,70 | 0,62% | - |
| 20.08.2025 | 44,30 | 44,50 | 44,05 | 44,43 | 0,28% | - |
| 19.08.2025 | 44,28 | 44,65 | 43,98 | 44,30 | -0,06% | - |
| 18.08.2025 | 43,28 | 44,33 | 43,10 | 44,33 | 2,07% | - |
| 15.08.2025 | 43,18 | 43,43 | 43,18 | 43,43 | -0,69% | - |
| 14.08.2025 | 43,08 | 43,73 | 42,68 | 43,73 | 0,98% | - |
| 13.08.2025 | 44,05 | 44,08 | 42,98 | 43,30 | -1,31% | - |
| 12.08.2025 | 42,45 | 43,95 | 42,28 | 43,88 | 3,24% | 20,00 |
| 11.08.2025 | 43,05 | 43,55 | 42,05 | 42,50 | -2,13% | 46,00 |
| 08.08.2025 | 43,50 | 43,55 | 42,93 | 43,43 | -0,46% | - |
| 07.08.2025 | 43,48 | 44,00 | 43,30 | 43,63 | -0,46% | - |
| 06.08.2025 | 43,00 | 43,83 | 42,85 | 43,83 | 1,56% | - |
| 05.08.2025 | 43,33 | 43,55 | 42,93 | 43,15 | -1,15% | - |
| 04.08.2025 | 43,08 | 43,85 | 42,88 | 43,65 | 0,92% | - |
| 01.08.2025 | 43,18 | 43,25 | 42,10 | 43,25 | -0,75% | - |
| 31.07.2025 | 43,40 | 43,58 | 42,70 | 43,58 | 0,58% | - |
| 30.07.2025 | 43,25 | 43,33 | 42,73 | 43,33 | 0,06% | - |
| 29.07.2025 | 43,20 | 43,50 | 42,93 | 43,30 | -0,06% | - |
| 28.07.2025 | 42,50 | 43,70 | 42,50 | 43,33 | -0,80% | - |
| 25.07.2025 | 44,05 | 44,05 | 42,75 | 43,68 | -1,74% | - |
| 24.07.2025 | 44,95 | 45,23 | 43,83 | 44,45 | -1,00% | - |
| 23.07.2025 | 45,05 | 45,45 | 44,65 | 44,90 | -0,55% | - |
| 22.07.2025 | 44,18 | 45,15 | 43,98 | 45,15 | 1,23% | - |
| 21.07.2025 | 44,98 | 45,48 | 44,28 | 44,60 | -0,28% | - |
| 18.07.2025 | 44,30 | 44,73 | 43,65 | 44,73 | 1,13% | - |
| 17.07.2025 | 44,08 | 44,28 | 43,83 | 44,23 | 0,34% | - |
| 16.07.2025 | 44,00 | 44,60 | 43,78 | 44,08 | -0,45% | - |
| 15.07.2025 | 45,00 | 45,05 | 43,75 | 44,28 | -1,83% | 2.000,00 |
| 14.07.2025 | 43,55 | 45,10 | 43,38 | 45,10 | 3,20% | 17,00 |
| 11.07.2025 | 43,83 | 43,83 | 43,35 | 43,70 | -1,08% | - |
| 10.07.2025 | 43,88 | 44,58 | 43,58 | 44,18 | 0,17% | - |
| 09.07.2025 | 44,13 | 44,45 | 43,70 | 44,10 | -0,84% | - |
| 08.07.2025 | 44,48 | 44,68 | 44,20 | 44,48 | 0,23% | - |
| 07.07.2025 | 44,30 | 44,53 | 43,95 | 44,38 | 0,11% | - |
| 04.07.2025 | 45,08 | 45,10 | 44,08 | 44,33 | -0,62% | - |
| 03.07.2025 | 43,00 | 44,60 | 43,00 | 44,60 | 0,96% | - |
| 02.07.2025 | 44,08 | 44,28 | 43,63 | 44,18 | -0,34% | - |
| 01.07.2025 | 45,13 | 45,23 | 44,05 | 44,33 | -2,48% | - |
| 30.06.2025 | 44,88 | 45,60 | 44,88 | 45,45 | 0,06% | - |
| 27.06.2025 | 42,95 | 45,50 | 42,95 | 45,43 | 2,89% | - |
| 26.06.2025 | 42,85 | 44,45 | 42,85 | 44,15 | 0,40% | 90,00 |
| 25.06.2025 | 46,45 | 46,45 | 42,85 | 43,98 | -5,33% | - |
| 24.06.2025 | 46,95 | 49,33 | 45,53 | 46,45 | -3,88% | - |
| 23.06.2025 | 48,25 | 49,58 | 45,15 | 48,33 | -2,52% | - |
| 20.06.2025 | 48,93 | 49,70 | 48,50 | 49,58 | 1,33% | - |
| 19.06.2025 | 47,40 | 48,93 | 47,40 | 48,93 | 0,36% | - |
| 18.06.2025 | 46,80 | 48,75 | 46,80 | 48,75 | 1,93% | 250,00 |
| 17.06.2025 | 47,15 | 48,45 | 46,88 | 47,83 | -1,29% | - |
| 16.06.2025 | 46,35 | 48,48 | 46,35 | 48,45 | 1,63% | - |
| 13.06.2025 | 46,60 | 47,85 | 46,60 | 47,68 | -0,37% | - |
| 12.06.2025 | 46,80 | 48,05 | 46,80 | 47,85 | -0,42% | - |
| 11.06.2025 | 46,85 | 48,18 | 46,85 | 48,05 | -0,26% | - |
| 10.06.2025 | 46,95 | 48,58 | 46,95 | 48,18 | -0,21% | - |
| 09.06.2025 | 47,40 | 48,70 | 47,40 | 48,28 | -0,87% | - |
| 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% | - |