36,850€
-0,94%
Echtzeit-Aktienkurs GRUPPO MUTUIONLINE
Bid:
Ask:
Aktienkurse zur GRUPPO MUTUIONLINE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 74,00 |
| 15.05.2024 | 36,23 | 37,35 | 36,10 | 37,20 | 2,83% | - |
| 14.05.2024 | 36,10 | 36,40 | 35,68 | 36,18 | 0,21% | - |
| 13.05.2024 | 36,35 | 36,40 | 35,50 | 36,10 | -0,62% | - |
| 10.05.2024 | 37,03 | 37,20 | 36,23 | 36,33 | -1,29% | - |
| 09.05.2024 | 37,35 | 37,35 | 36,80 | 36,80 | 0,55% | 101,00 |
| 08.05.2024 | 35,58 | 36,65 | 35,43 | 36,60 | 3,98% | - |
| 07.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 1,00 |
| 06.05.2024 | 34,90 | 35,33 | 34,88 | 35,00 | 0,29% | - |
| 03.05.2024 | 35,13 | 35,53 | 34,33 | 34,90 | -0,43% | - |
| 02.05.2024 | 35,03 | 35,43 | 34,63 | 35,05 | 0,07% | - |
| 30.04.2024 | 35,28 | 35,83 | 34,48 | 35,03 | -0,78% | - |
| 29.04.2024 | 35,28 | 35,50 | 34,75 | 35,30 | 0,57% | - |
| 26.04.2024 | 34,58 | 35,30 | 34,33 | 35,10 | 2,18% | - |
| 25.04.2024 | 34,70 | 34,88 | 33,98 | 34,35 | -1,29% | - |
| 24.04.2024 | 35,48 | 35,48 | 34,55 | 34,80 | -1,69% | - |
| 23.04.2024 | 35,00 | 35,40 | 34,68 | 35,40 | 1,14% | - |
| 22.04.2024 | 34,55 | 35,43 | 34,55 | 35,00 | 1,89% | - |
| 19.04.2024 | 33,53 | 34,48 | 33,25 | 34,35 | -2,00% | - |
| 18.04.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,57% | 1,00 |
| 17.04.2024 | 34,43 | 35,58 | 34,28 | 35,25 | 1,95% | - |
| 16.04.2024 | 35,20 | 35,60 | 34,35 | 34,58 | -2,33% | - |
| 15.04.2024 | 35,45 | 35,75 | 35,35 | 35,40 | 0,57% | - |
| 12.04.2024 | 35,28 | 36,13 | 35,15 | 35,20 | -0,28% | - |
| 11.04.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -2,89% | 172,00 |
| 10.04.2024 | 36,23 | 36,50 | 35,75 | 36,35 | 0,55% | - |
| 09.04.2024 | 38,00 | 38,30 | 36,05 | 36,15 | -5,37% | - |
| 08.04.2024 | 38,40 | 38,40 | 38,20 | 38,20 | -0,07% | 260,00 |
| 05.04.2024 | 38,23 | 38,33 | 37,70 | 38,23 | 0,59% | - |
| 04.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,49% | 50,00 |
| 03.04.2024 | 36,53 | 37,33 | 36,48 | 37,08 | 1,16% | - |
| 02.04.2024 | 37,43 | 37,78 | 36,55 | 36,65 | -2,27% | - |
| 28.03.2024 | 37,35 | 37,80 | 37,08 | 37,50 | 0,33% | - |
| 27.03.2024 | 36,58 | 37,45 | 36,28 | 37,38 | 2,26% | - |
| 26.03.2024 | 37,03 | 37,03 | 36,08 | 36,55 | -2,53% | - |
| 25.03.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,20% | 100,00 |
| 22.03.2024 | 36,55 | 37,50 | 36,10 | 37,43 | 2,18% | - |
| 21.03.2024 | 37,60 | 37,65 | 36,23 | 36,63 | 0,21% | - |
| 20.03.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 2,52% | 100,00 |
| 19.03.2024 | 35,10 | 35,65 | 35,10 | 35,65 | 5,01% | 228,00 |
| 18.03.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,44% | 20,00 |
| 15.03.2024 | 34,20 | 34,20 | 34,10 | 34,10 | 4,44% | 300,00 |
| 14.03.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -0,46% | 300,00 |
| 13.03.2024 | 32,85 | 32,85 | 32,80 | 32,80 | -0,98% | 214,00 |
| 12.03.2024 | 32,93 | 33,28 | 32,43 | 33,13 | 0,76% | - |
| 11.03.2024 | 33,35 | 33,50 | 32,80 | 32,88 | -1,50% | - |
| 08.03.2024 | 33,53 | 33,78 | 32,78 | 33,38 | 0,07% | - |
| 07.03.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 0,00% | 1,00 |
| 06.03.2024 | 33,45 | 33,58 | 33,23 | 33,35 | -0,74% | - |
| 05.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,25% | 1,00 |
| 04.03.2024 | 34,08 | 34,60 | 34,03 | 34,38 | 0,88% | - |
| 01.03.2024 | 34,28 | 34,30 | 33,18 | 34,08 | -0,37% | - |
| 29.02.2024 | 34,93 | 34,98 | 33,98 | 34,20 | -1,94% | - |
| 28.02.2024 | 33,70 | 34,98 | 33,58 | 34,88 | 3,41% | - |
| 27.02.2024 | 32,40 | 33,75 | 32,35 | 33,73 | 5,23% | - |
| 26.02.2024 | 31,90 | 32,05 | 31,90 | 32,05 | 0,94% | 157,00 |
| 23.02.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -0,31% | 1,00 |
| 22.02.2024 | 31,90 | 31,90 | 31,85 | 31,85 | 3,58% | 211,00 |
| 21.02.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,57% | 4,00 |
| 20.02.2024 | 31,33 | 31,48 | 30,83 | 30,93 | -1,36% | - |
| 19.02.2024 | 31,68 | 31,68 | 31,00 | 31,35 | -0,87% | - |
| 16.02.2024 | 30,85 | 31,78 | 30,85 | 31,63 | 2,68% | - |
| 15.02.2024 | 30,90 | 31,00 | 30,40 | 30,80 | -0,32% | - |
| 14.02.2024 | 30,50 | 31,13 | 30,40 | 30,90 | 1,56% | - |
| 13.02.2024 | 31,35 | 31,38 | 30,33 | 30,43 | -2,95% | - |
| 12.02.2024 | 30,93 | 31,65 | 30,55 | 31,35 | 1,29% | - |
| 09.02.2024 | 31,08 | 31,20 | 30,60 | 30,95 | -3,58% | - |
| 08.02.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | 1,00 |
| 07.02.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,15% | 1,00 |
| 06.02.2024 | 32,65 | 32,78 | 31,75 | 32,48 | -0,54% | - |
| 05.02.2024 | 32,45 | 32,80 | 32,25 | 32,65 | 0,54% | - |
| 02.02.2024 | 32,03 | 32,70 | 31,85 | 32,48 | 1,48% | - |
| 01.02.2024 | 31,78 | 32,55 | 31,63 | 32,00 | -1,99% | - |
| 31.01.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 1,24% | 15,00 |
| 30.01.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,39% | 19,00 |
| 29.01.2024 | 31,95 | 32,40 | 31,58 | 32,38 | 1,25% | - |
| 26.01.2024 | 31,98 | 32,33 | 31,80 | 31,98 | -0,39% | - |
| 25.01.2024 | 32,28 | 32,45 | 31,95 | 32,10 | -0,77% | - |
| 24.01.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,41% | 35,00 |
| 23.01.2024 | 31,45 | 32,20 | 31,00 | 31,90 | 0,95% | - |
| 22.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,16% | 31,00 |
| 19.01.2024 | 31,83 | 32,00 | 31,48 | 31,65 | -0,55% | - |
| 18.01.2024 | 31,68 | 31,85 | 31,40 | 31,83 | 1,35% | - |
| 17.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,24% | 100,00 |
| 16.01.2024 | 31,85 | 31,93 | 31,43 | 31,48 | -1,49% | - |
| 15.01.2024 | 32,15 | 32,45 | 31,93 | 31,95 | -0,54% | - |
| 12.01.2024 | 31,80 | 32,15 | 31,38 | 32,13 | 1,66% | - |
| 11.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,39% | 1,00 |
| 10.01.2024 | 31,65 | 32,03 | 31,58 | 31,73 | -0,16% | - |
| 09.01.2024 | 31,68 | 32,15 | 31,58 | 31,78 | 2,01% | - |
| 08.01.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,89% | 1,00 |
| 05.01.2024 | 30,95 | 31,35 | 30,73 | 30,88 | -0,56% | - |
| 04.01.2024 | 30,73 | 31,48 | 30,73 | 31,05 | 1,22% | - |
| 03.01.2024 | 31,00 | 31,33 | 30,28 | 30,68 | -1,37% | - |
| 02.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -2,28% | 100,00 |
| 29.12.2023 | 31,70 | 31,98 | 31,45 | 31,83 | 0,39% | - |
| 28.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | -2,84% | 58,00 |
| 27.12.2023 | 32,38 | 32,68 | 32,15 | 32,63 | 2,27% | - |
| 22.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 1,27% | 100,00 |
| 21.12.2023 | 31,50 | 31,50 | 31,50 | 31,50 | -0,47% | 190,00 |