37,800€
3,56%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 36,93 | 37,60 | 36,88 | 37,55 | 2,88% | - |
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% | - |
01.12.2023 | 28,35 | 28,35 | 28,35 | 28,35 | 0,89% | - |
30.11.2023 | 27,90 | 28,10 | 27,90 | 28,10 | 0,18% | 200,00 |
29.11.2023 | 28,05 | 28,05 | 28,05 | 28,05 | 0,90% | - |
28.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
27.11.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
24.11.2023 | 27,70 | 27,70 | 27,70 | 27,70 | -0,89% | - |
23.11.2023 | 27,95 | 27,95 | 27,95 | 27,95 | -0,18% | - |
22.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
21.11.2023 | 27,70 | 27,90 | 27,70 | 27,90 | -5,58% | 180,00 |
20.11.2023 | 29,55 | 29,55 | 29,55 | 29,55 | -1,34% | - |
17.11.2023 | 29,95 | 29,95 | 29,95 | 29,95 | 2,39% | - |
16.11.2023 | 28,70 | 29,25 | 28,70 | 29,25 | -0,68% | 200,00 |
15.11.2023 | 29,90 | 29,90 | 29,45 | 29,45 | 2,61% | 200,00 |
14.11.2023 | 28,70 | 28,70 | 28,70 | 28,70 | -0,35% | - |
13.11.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,88% | - |
10.11.2023 | 28,55 | 28,55 | 28,55 | 28,55 | 3,25% | - |
09.11.2023 | 27,65 | 27,65 | 27,65 | 27,65 | 1,47% | - |
08.11.2023 | 27,25 | 27,25 | 27,25 | 27,25 | -1,45% | - |
07.11.2023 | 27,65 | 27,65 | 27,65 | 27,65 | -0,36% | - |