35,225€
1,66%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,43% | - |
| 25.04.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -2,12% | - |
| 24.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,29% | - |
| 23.04.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,30% | - |
| 22.04.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 3,14% | - |
| 19.04.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -5,24% | - |
| 18.04.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 2,77% | - |
| 17.04.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -2,55% | - |
| 16.04.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,56% | - |
| 15.04.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,71% | - |
| 12.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,03% | - |
| 11.04.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,41% | - |
| 10.04.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -4,74% | - |
| 09.04.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -0,65% | - |
| 08.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,13% | - |
| 05.04.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 3,24% | - |
| 04.04.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 1,51% | - |
| 03.04.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -2,41% | - |
| 02.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,40% | - |
| 28.03.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 2,05% | - |
| 27.03.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,22% | - |
| 26.03.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -1,20% | - |
| 25.03.2024 | 37,30 | 37,40 | 37,30 | 37,40 | 2,47% | 50,00 |
| 22.03.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -2,54% | - |
| 21.03.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 3,17% | - |
| 20.03.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 4,91% | - |
| 19.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 18.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 15.03.2024 | 32,95 | 33,00 | 32,95 | 33,00 | 1,38% | 100,00 |
| 14.03.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -1,66% | - |
| 13.03.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
| 12.03.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -1,20% | - |
| 11.03.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,45% | - |
| 08.03.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,90% | - |
| 07.03.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,75% | - |
| 06.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 05.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 04.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,44% | - |
| 01.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -2,01% | - |
| 29.02.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 3,57% | - |
| 28.02.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 4,02% | - |
| 27.02.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 2,37% | - |
| 26.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,47% | - |
| 23.02.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 0,16% | - |
| 22.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 2,59% | - |
| 21.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -1,12% | - |
| 20.02.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -1,26% | - |
| 19.02.2024 | 31,65 | 31,65 | 31,65 | 31,65 | 2,76% | - |
| 16.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,16% | - |
| 15.02.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 1,31% | - |
| 14.02.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -2,72% | - |
| 13.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 1,29% | - |
| 12.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,48% | - |
| 09.02.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -3,72% | - |
| 08.02.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,62% | - |
| 07.02.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,61% | - |
| 06.02.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 0,77% | - |
| 05.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 02.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 01.02.2024 | 31,70 | 32,40 | 31,70 | 32,40 | -1,37% | 150,00 |
| 31.01.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 1,86% | - |
| 30.01.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 1,10% | - |
| 29.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,31% | - |
| 26.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,78% | - |
| 25.01.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 0,94% | - |
| 24.01.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 1,75% | - |
| 23.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,79% | - |
| 22.01.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -0,31% | - |
| 19.01.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 0,16% | - |
| 18.01.2024 | 31,65 | 31,70 | 31,65 | 31,70 | 1,60% | 200,00 |
| 17.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,73% | - |
| 16.01.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -1,24% | - |
| 15.01.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,78% | - |
| 12.01.2024 | 31,70 | 31,90 | 31,70 | 31,90 | 0,16% | 150,00 |
| 11.01.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,63% | - |
| 10.01.2024 | 31,65 | 31,65 | 31,65 | 31,65 | 0,16% | - |
| 09.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 08.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,48% | - |
| 05.01.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,81% | - |
| 04.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -1,60% | - |
| 03.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 02.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,11% | - |
| 29.12.2023 | 31,65 | 31,65 | 31,65 | 31,65 | -3,06% | - |
| 28.12.2023 | 32,65 | 32,65 | 32,65 | 32,65 | 0,77% | - |
| 27.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 2,69% | - |
| 22.12.2023 | 31,55 | 31,55 | 31,55 | 31,55 | -0,47% | - |
| 21.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | -3,65% | - |
| 20.12.2023 | 32,90 | 32,90 | 32,90 | 32,90 | 3,62% | - |
| 19.12.2023 | 31,75 | 31,75 | 31,75 | 31,75 | 3,08% | - |
| 18.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | - |
| 15.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 1,82% | - |
| 14.12.2023 | 30,15 | 30,15 | 30,15 | 30,15 | 0,84% | - |
| 13.12.2023 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | - |
| 12.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,85% | - |
| 11.12.2023 | 29,55 | 29,55 | 29,55 | 29,55 | 0,51% | - |
| 08.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,17% | - |
| 07.12.2023 | 29,35 | 29,35 | 29,35 | 29,35 | 3,53% | - |
| 06.12.2023 | 28,35 | 28,35 | 28,35 | 28,35 | 0,35% | - |
| 05.12.2023 | 28,25 | 28,25 | 28,25 | 28,25 | 0,18% | - |
| 04.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,53% | - |