41,525€
1,40%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 41,45 | 41,73 | 40,95 | 40,95 | -2,15% | - |
| 15.10.2025 | 42,88 | 42,88 | 41,50 | 41,85 | 0,84% | - |
| 14.10.2025 | 42,20 | 42,68 | 41,45 | 41,50 | 0,85% | - |
| 13.10.2025 | 41,43 | 42,45 | 41,15 | 41,15 | -0,24% | - |
| 10.10.2025 | 41,48 | 42,15 | 41,25 | 41,25 | 0,73% | - |
| 09.10.2025 | 43,18 | 43,20 | 40,95 | 40,95 | -2,27% | - |
| 08.10.2025 | 41,45 | 43,33 | 41,25 | 41,90 | 2,82% | - |
| 07.10.2025 | 40,83 | 41,85 | 40,75 | 40,75 | 0,87% | - |
| 06.10.2025 | 41,45 | 41,60 | 40,40 | 40,40 | -0,74% | - |
| 03.10.2025 | 41,38 | 41,80 | 40,70 | 40,70 | 1,12% | - |
| 02.10.2025 | 41,10 | 41,80 | 40,25 | 40,25 | 0,50% | - |
| 01.10.2025 | 41,45 | 41,58 | 40,05 | 40,05 | -1,84% | - |
| 30.09.2025 | 41,48 | 41,85 | 40,80 | 40,80 | -1,57% | - |
| 29.09.2025 | 40,65 | 41,88 | 40,65 | 41,45 | 1,59% | - |
| 26.09.2025 | 41,43 | 41,75 | 40,80 | 40,80 | 0,74% | - |
| 25.09.2025 | 42,05 | 42,05 | 40,50 | 40,50 | -0,86% | - |
| 24.09.2025 | 42,43 | 42,43 | 40,85 | 40,85 | -2,39% | - |
| 23.09.2025 | 42,83 | 43,38 | 41,85 | 41,85 | -1,76% | - |
| 22.09.2025 | 43,13 | 43,55 | 42,58 | 42,60 | 0,59% | - |
| 19.09.2025 | 43,65 | 43,90 | 42,35 | 42,35 | 1,68% | - |
| 18.09.2025 | 42,25 | 44,23 | 41,65 | 41,65 | 1,22% | - |
| 17.09.2025 | 41,85 | 42,60 | 41,15 | 41,15 | 0,49% | 46,00 |
| 16.09.2025 | 42,10 | 42,73 | 40,95 | 40,95 | -1,56% | - |
| 15.09.2025 | 43,35 | 43,48 | 41,60 | 41,60 | 0,60% | - |
| 12.09.2025 | 41,68 | 43,88 | 41,35 | 41,35 | 1,60% | - |
| 11.09.2025 | 41,28 | 42,45 | 40,70 | 40,70 | -6,76% | - |
| 10.09.2025 | 44,65 | 44,65 | 41,00 | 43,65 | 2,59% | - |
| 05.09.2025 | 43,98 | 44,45 | 42,55 | 42,55 | -4,17% | - |
| 04.09.2025 | 44,68 | 44,70 | 43,88 | 44,40 | 2,07% | - |
| 03.09.2025 | 44,45 | 45,13 | 43,50 | 43,50 | 0,23% | - |
| 02.09.2025 | 46,43 | 46,43 | 43,40 | 43,40 | -3,13% | - |
| 01.09.2025 | 46,10 | 46,18 | 44,80 | 44,80 | -0,78% | - |
| 29.08.2025 | 46,30 | 46,45 | 45,15 | 45,15 | -2,27% | - |
| 28.08.2025 | 46,53 | 46,80 | 45,88 | 46,20 | -0,86% | - |
| 27.08.2025 | 46,25 | 46,88 | 45,85 | 46,60 | 0,70% | - |
| 26.08.2025 | 46,78 | 46,78 | 45,85 | 46,28 | -0,64% | - |
| 25.08.2025 | 45,13 | 46,68 | 44,88 | 46,58 | 2,93% | - |
| 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% | - |