35,200€
0,14%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 35,15 | 35,20 | 35,15 | 35,20 | 0,14% | - |
| 06.05.2024 | 35,10 | 35,38 | 34,95 | 35,15 | 0,14% | - |
| 03.05.2024 | 35,00 | 35,48 | 34,30 | 35,10 | 0,14% | - |
| 02.05.2024 | 35,20 | 35,38 | 34,55 | 35,05 | -0,43% | - |
| 30.04.2024 | 35,45 | 35,78 | 34,40 | 35,20 | -0,71% | - |
| 29.04.2024 | 35,15 | 35,48 | 34,75 | 35,45 | 0,85% | - |
| 26.04.2024 | 34,23 | 35,25 | 34,23 | 35,15 | 1,96% | - |
| 25.04.2024 | 34,88 | 34,88 | 33,90 | 34,48 | -0,65% | - |
| 24.04.2024 | 35,25 | 35,40 | 34,55 | 34,70 | -1,63% | - |
| 23.04.2024 | 34,93 | 35,28 | 34,60 | 35,28 | 1,00% | - |
| 22.04.2024 | 34,38 | 35,38 | 34,38 | 34,93 | 2,12% | - |
| 19.04.2024 | 33,85 | 34,45 | 33,25 | 34,20 | 1,03% | - |
| 18.04.2024 | 35,28 | 35,48 | 33,83 | 33,85 | -4,04% | - |
| 17.04.2024 | 34,68 | 35,53 | 34,35 | 35,28 | 1,73% | - |
| 16.04.2024 | 35,35 | 35,60 | 34,28 | 34,68 | -1,77% | - |
| 15.04.2024 | 35,35 | 35,75 | 35,30 | 35,30 | 0,00% | - |
| 12.04.2024 | 35,38 | 36,13 | 35,15 | 35,30 | -0,21% | - |
| 11.04.2024 | 36,33 | 36,45 | 35,00 | 35,38 | -2,55% | - |
| 10.04.2024 | 36,48 | 36,50 | 35,75 | 36,30 | -0,27% | - |
| 09.04.2024 | 38,13 | 38,25 | 36,13 | 36,40 | -4,52% | - |
| 08.04.2024 | 38,13 | 38,45 | 37,98 | 38,13 | -0,13% | - |
| 05.04.2024 | 38,00 | 38,25 | 37,70 | 38,18 | 0,46% | - |
| 04.04.2024 | 37,28 | 38,48 | 37,08 | 38,00 | 2,08% | - |
| 03.04.2024 | 36,88 | 37,30 | 36,55 | 37,23 | 0,95% | - |
| 02.04.2024 | 37,73 | 37,78 | 36,60 | 36,88 | -2,25% | - |
| 28.03.2024 | 37,48 | 37,78 | 37,05 | 37,73 | 0,67% | - |
| 27.03.2024 | 36,75 | 37,48 | 36,23 | 37,48 | 1,97% | - |
| 26.03.2024 | 36,93 | 37,03 | 36,10 | 36,75 | -0,54% | - |
| 25.03.2024 | 37,28 | 37,73 | 36,88 | 36,95 | -1,00% | - |
| 22.03.2024 | 36,73 | 37,40 | 36,05 | 37,33 | 1,63% | - |
| 21.03.2024 | 37,38 | 37,55 | 36,18 | 36,73 | -1,74% | - |
| 20.03.2024 | 36,28 | 37,40 | 35,93 | 37,38 | 3,03% | - |
| 19.03.2024 | 34,60 | 36,40 | 34,50 | 36,28 | 4,84% | - |
| 18.03.2024 | 34,18 | 34,65 | 33,25 | 34,60 | 1,32% | - |
| 15.03.2024 | 33,15 | 34,40 | 32,95 | 34,15 | 3,02% | - |
| 14.03.2024 | 32,78 | 33,38 | 32,25 | 33,15 | 1,14% | - |
| 13.03.2024 | 33,15 | 33,15 | 32,68 | 32,78 | -1,13% | 400,00 |
| 12.03.2024 | 33,05 | 33,25 | 32,43 | 33,15 | 0,30% | - |
| 11.03.2024 | 33,53 | 33,53 | 32,93 | 33,05 | -1,42% | - |
| 08.03.2024 | 33,65 | 33,78 | 32,78 | 33,53 | -0,30% | - |
| 07.03.2024 | 33,43 | 33,93 | 33,05 | 33,63 | 0,45% | - |
| 06.03.2024 | 33,50 | 33,60 | 33,20 | 33,48 | -0,22% | - |
| 05.03.2024 | 34,15 | 34,58 | 33,20 | 33,55 | -2,04% | - |
| 04.03.2024 | 34,00 | 34,60 | 34,00 | 34,25 | 0,88% | - |
| 01.03.2024 | 34,28 | 34,33 | 33,10 | 33,95 | -0,66% | - |
| 29.02.2024 | 34,85 | 34,98 | 34,03 | 34,18 | -1,80% | - |
| 28.02.2024 | 33,63 | 34,95 | 33,58 | 34,80 | 3,34% | - |
| 27.02.2024 | 32,48 | 33,70 | 32,40 | 33,68 | 3,70% | - |
| 26.02.2024 | 31,68 | 32,55 | 31,55 | 32,48 | 2,69% | - |
| 23.02.2024 | 31,83 | 31,85 | 31,43 | 31,63 | -0,63% | - |
| 22.02.2024 | 31,73 | 31,93 | 31,28 | 31,83 | 0,55% | - |
| 21.02.2024 | 30,93 | 31,68 | 30,93 | 31,65 | 2,34% | - |
| 20.02.2024 | 31,38 | 31,45 | 30,75 | 30,93 | -1,43% | - |
| 19.02.2024 | 31,48 | 31,65 | 30,93 | 31,38 | -0,32% | - |
| 16.02.2024 | 30,73 | 31,63 | 30,73 | 31,48 | 2,36% | - |
| 15.02.2024 | 30,85 | 30,98 | 30,40 | 30,75 | -0,49% | - |
| 14.02.2024 | 30,50 | 31,13 | 30,33 | 30,90 | 1,31% | - |
| 13.02.2024 | 31,23 | 31,35 | 30,40 | 30,50 | -2,32% | - |
| 12.02.2024 | 30,98 | 31,65 | 30,55 | 31,23 | 0,81% | - |
| 09.02.2024 | 30,83 | 31,20 | 30,60 | 30,98 | 0,49% | - |
| 08.02.2024 | 32,28 | 32,60 | 30,83 | 30,83 | -4,49% | - |
| 07.02.2024 | 32,43 | 32,60 | 32,00 | 32,28 | -0,46% | - |
| 06.02.2024 | 32,70 | 32,80 | 31,75 | 32,43 | -0,84% | - |
| 05.02.2024 | 32,45 | 32,80 | 32,25 | 32,70 | 0,69% | - |
| 02.02.2024 | 32,03 | 32,70 | 31,83 | 32,48 | 0,93% | - |
| 01.02.2024 | 31,85 | 32,55 | 31,65 | 32,18 | 1,02% | - |
| 31.01.2024 | 32,90 | 33,53 | 31,08 | 31,85 | -3,04% | - |
| 30.01.2024 | 32,43 | 32,95 | 32,18 | 32,85 | 1,31% | - |
| 29.01.2024 | 32,10 | 32,50 | 31,53 | 32,43 | 1,01% | - |
| 26.01.2024 | 32,28 | 32,33 | 31,75 | 32,10 | -0,54% | - |
| 25.01.2024 | 32,25 | 32,45 | 31,98 | 32,28 | -0,08% | - |
| 24.01.2024 | 31,83 | 32,63 | 31,68 | 32,30 | 1,33% | - |
| 23.01.2024 | 31,30 | 32,15 | 31,00 | 31,88 | 2,00% | - |
| 22.01.2024 | 31,68 | 31,90 | 31,25 | 31,25 | -1,50% | - |
| 19.01.2024 | 31,85 | 31,98 | 31,50 | 31,73 | -0,55% | - |
| 18.01.2024 | 31,43 | 31,93 | 31,38 | 31,90 | 1,51% | - |
| 17.01.2024 | 31,23 | 31,53 | 31,15 | 31,43 | -0,16% | - |
| 16.01.2024 | 32,08 | 32,08 | 31,43 | 31,48 | -1,87% | - |
| 15.01.2024 | 31,98 | 32,45 | 31,95 | 32,08 | 0,47% | - |
| 12.01.2024 | 31,68 | 32,15 | 31,35 | 31,93 | 0,87% | - |
| 11.01.2024 | 31,83 | 32,10 | 31,48 | 31,65 | -0,55% | - |
| 10.01.2024 | 31,95 | 32,08 | 31,55 | 31,83 | -0,39% | - |
| 09.01.2024 | 31,58 | 32,15 | 31,58 | 31,95 | 1,03% | - |
| 08.01.2024 | 30,83 | 31,73 | 30,70 | 31,63 | 2,43% | - |
| 05.01.2024 | 31,08 | 31,33 | 30,70 | 30,88 | -0,96% | - |
| 04.01.2024 | 30,83 | 31,48 | 30,78 | 31,18 | 1,14% | - |
| 03.01.2024 | 31,15 | 31,30 | 30,28 | 30,83 | -1,20% | - |
| 02.01.2024 | 31,93 | 31,93 | 30,85 | 31,20 | -1,96% | - |
| 29.12.2023 | 31,73 | 31,98 | 31,40 | 31,83 | 0,32% | - |
| 28.12.2023 | 32,50 | 32,70 | 31,50 | 31,73 | -2,38% | - |
| 27.12.2023 | 32,40 | 32,58 | 32,13 | 32,50 | 0,85% | - |
| 22.12.2023 | 31,70 | 32,30 | 31,58 | 32,23 | 1,02% | - |
| 21.12.2023 | 31,80 | 32,18 | 31,55 | 31,90 | 0,55% | - |
| 20.12.2023 | 32,80 | 32,93 | 31,55 | 31,73 | -3,13% | - |
| 19.12.2023 | 32,13 | 32,85 | 31,80 | 32,75 | 2,99% | - |
| 18.12.2023 | 30,88 | 31,85 | 30,80 | 31,80 | 3,00% | - |
| 15.12.2023 | 30,78 | 31,25 | 30,73 | 30,88 | 0,49% | - |
| 14.12.2023 | 30,03 | 31,05 | 29,95 | 30,73 | 2,33% | - |
| 13.12.2023 | 29,95 | 30,20 | 29,58 | 30,03 | 0,25% | - |
| 12.12.2023 | 29,73 | 30,10 | 29,33 | 29,95 | 0,84% | - |