34,750€
1,91%
Echtzeit-Aktienkurs Gruppo MutuiOnline S.p.A.
Bid:
Ask:
Aktienkurse zur Gruppo MutuiOnline S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 35,30 | 35,30 | 34,35 | 34,75 | -1,21% | - |
| 23.04.2024 | 34,95 | 35,23 | 34,50 | 35,18 | 0,64% | - |
| 22.04.2024 | 34,35 | 35,25 | 34,25 | 34,95 | 2,42% | - |
| 19.04.2024 | 33,68 | 34,25 | 33,08 | 34,13 | 0,44% | - |
| 18.04.2024 | 35,48 | 35,53 | 33,80 | 33,98 | -3,62% | - |
| 17.04.2024 | 34,60 | 35,40 | 34,33 | 35,25 | 1,59% | - |
| 16.04.2024 | 35,25 | 35,43 | 34,18 | 34,70 | -1,91% | - |
| 15.04.2024 | 35,60 | 35,73 | 35,18 | 35,38 | -0,07% | - |
| 12.04.2024 | 35,55 | 35,95 | 35,08 | 35,40 | 0,28% | - |
| 11.04.2024 | 36,25 | 36,43 | 35,00 | 35,30 | -2,62% | - |
| 10.04.2024 | 36,65 | 36,73 | 35,58 | 36,25 | -0,89% | - |
| 09.04.2024 | 38,10 | 38,23 | 36,03 | 36,58 | -4,07% | - |
| 08.04.2024 | 38,15 | 38,25 | 37,83 | 38,13 | 0,00% | - |
| 05.04.2024 | 37,90 | 38,23 | 37,50 | 38,13 | 0,73% | - |
| 04.04.2024 | 37,25 | 38,35 | 37,05 | 37,85 | 1,61% | - |
| 03.04.2024 | 36,93 | 37,33 | 36,43 | 37,25 | 0,34% | - |
| 02.04.2024 | 37,80 | 37,90 | 36,50 | 37,13 | -1,79% | - |
| 28.03.2024 | 37,50 | 37,85 | 36,88 | 37,80 | 0,73% | - |
| 27.03.2024 | 36,88 | 37,55 | 36,05 | 37,53 | 1,83% | - |
| 26.03.2024 | 36,93 | 36,98 | 35,88 | 36,85 | -0,07% | - |
| 25.03.2024 | 37,30 | 37,58 | 36,75 | 36,88 | -1,21% | - |
| 22.03.2024 | 36,73 | 37,40 | 35,93 | 37,33 | 1,43% | - |
| 21.03.2024 | 37,45 | 37,45 | 36,03 | 36,80 | -1,41% | - |
| 20.03.2024 | 36,20 | 37,33 | 35,80 | 37,33 | 2,97% | - |
| 19.03.2024 | 34,43 | 36,35 | 34,30 | 36,25 | 5,15% | - |
| 18.03.2024 | 34,10 | 34,53 | 33,15 | 34,48 | 1,10% | - |
| 15.03.2024 | 33,20 | 34,30 | 32,78 | 34,10 | 2,63% | - |
| 14.03.2024 | 32,85 | 33,25 | 32,18 | 33,23 | 1,22% | - |
| 13.03.2024 | 33,10 | 33,15 | 32,50 | 32,83 | -0,83% | - |
| 12.03.2024 | 33,30 | 33,30 | 32,28 | 33,10 | -0,30% | - |
| 11.03.2024 | 33,50 | 33,53 | 32,83 | 33,20 | -1,04% | - |
| 08.03.2024 | 33,58 | 33,68 | 32,60 | 33,55 | -0,15% | - |
| 07.03.2024 | 33,38 | 33,83 | 32,93 | 33,60 | 0,30% | - |
| 06.03.2024 | 33,65 | 33,65 | 33,05 | 33,50 | -0,15% | - |
| 05.03.2024 | 34,18 | 34,45 | 33,10 | 33,55 | -2,19% | - |
| 04.03.2024 | 34,05 | 34,43 | 33,93 | 34,30 | 0,66% | - |
| 01.03.2024 | 34,33 | 34,35 | 33,00 | 34,08 | -0,58% | - |
| 29.02.2024 | 34,95 | 34,98 | 33,93 | 34,28 | -1,79% | - |
| 28.02.2024 | 33,68 | 34,98 | 33,40 | 34,90 | 3,64% | - |
| 27.02.2024 | 32,50 | 33,70 | 32,00 | 33,68 | 3,54% | - |
| 26.02.2024 | 31,68 | 32,58 | 31,35 | 32,53 | 2,60% | - |
| 23.02.2024 | 31,85 | 31,88 | 31,30 | 31,70 | -0,63% | - |
| 22.02.2024 | 31,85 | 31,95 | 31,13 | 31,90 | 0,63% | - |
| 21.02.2024 | 31,05 | 31,73 | 30,78 | 31,70 | 2,26% | - |
| 20.02.2024 | 31,38 | 31,40 | 30,68 | 31,00 | -1,43% | - |
| 19.02.2024 | 31,50 | 31,53 | 30,85 | 31,45 | -0,16% | - |
| 16.02.2024 | 30,78 | 31,60 | 30,63 | 31,50 | 2,44% | - |
| 15.02.2024 | 30,90 | 31,00 | 30,25 | 30,75 | -0,40% | - |
| 14.02.2024 | 30,73 | 31,00 | 30,23 | 30,88 | 0,65% | - |
| 13.02.2024 | 31,28 | 31,33 | 30,30 | 30,68 | -2,08% | - |
| 12.02.2024 | 31,05 | 31,50 | 30,40 | 31,33 | 0,89% | - |
| 09.02.2024 | 30,78 | 31,08 | 30,45 | 31,05 | 0,89% | - |
| 08.02.2024 | 32,30 | 32,43 | 30,63 | 30,78 | -4,72% | - |
| 07.02.2024 | 32,43 | 32,45 | 31,88 | 32,30 | -0,46% | - |
| 06.02.2024 | 32,83 | 32,90 | 31,58 | 32,45 | -1,07% | - |
| 05.02.2024 | 32,60 | 32,85 | 31,95 | 32,80 | 0,46% | - |
| 02.02.2024 | 32,30 | 32,68 | 31,70 | 32,65 | 1,16% | - |
| 01.02.2024 | 31,85 | 32,38 | 31,45 | 32,28 | 1,18% | - |
| 31.01.2024 | 32,83 | 33,38 | 30,93 | 31,90 | -3,04% | - |
| 30.01.2024 | 32,53 | 32,90 | 32,05 | 32,90 | 1,15% | - |
| 29.01.2024 | 32,10 | 32,55 | 31,40 | 32,53 | 1,09% | - |
| 26.01.2024 | 32,30 | 32,33 | 31,65 | 32,18 | -0,62% | - |
| 25.01.2024 | 32,33 | 32,40 | 31,75 | 32,38 | 0,15% | - |
| 24.01.2024 | 32,05 | 32,48 | 31,53 | 32,33 | 1,41% | - |
| 23.01.2024 | 31,45 | 32,05 | 30,85 | 31,88 | 1,59% | - |
| 22.01.2024 | 31,75 | 31,85 | 31,13 | 31,38 | -1,18% | - |
| 19.01.2024 | 31,90 | 32,00 | 31,38 | 31,75 | -0,47% | - |
| 18.01.2024 | 31,43 | 31,90 | 31,28 | 31,90 | 1,67% | - |
| 17.01.2024 | 31,23 | 31,58 | 31,13 | 31,38 | -0,32% | - |
| 16.01.2024 | 31,98 | 31,98 | 31,38 | 31,48 | -2,02% | - |
| 15.01.2024 | 32,13 | 32,30 | 31,78 | 32,13 | 0,23% | - |
| 12.01.2024 | 31,80 | 32,05 | 31,20 | 32,05 | 1,02% | - |
| 11.01.2024 | 32,28 | 32,33 | 31,35 | 31,73 | -1,32% | - |
| 10.01.2024 | 32,05 | 32,18 | 31,38 | 32,15 | 0,08% | - |
| 09.01.2024 | 31,63 | 32,18 | 31,38 | 32,13 | 1,34% | - |
| 08.01.2024 | 30,83 | 31,73 | 30,55 | 31,70 | 2,67% | - |
| 05.01.2024 | 31,18 | 31,30 | 30,55 | 30,88 | -1,20% | - |
| 04.01.2024 | 30,98 | 31,38 | 30,68 | 31,25 | 1,05% | - |
| 03.01.2024 | 31,30 | 31,40 | 30,13 | 30,93 | -1,28% | - |
| 02.01.2024 | 31,43 | 31,75 | 30,70 | 31,33 | -1,10% | - |
| 29.12.2023 | 31,83 | 31,88 | 31,25 | 31,68 | -0,31% | - |
| 28.12.2023 | 32,58 | 32,60 | 31,38 | 31,78 | -2,31% | - |
| 27.12.2023 | 32,43 | 32,55 | 32,00 | 32,53 | 0,77% | - |
| 22.12.2023 | 31,80 | 32,30 | 31,43 | 32,28 | 1,10% | - |
| 21.12.2023 | 31,90 | 32,13 | 31,40 | 31,93 | 0,39% | - |
| 20.12.2023 | 32,75 | 32,78 | 31,40 | 31,80 | -2,97% | - |
| 19.12.2023 | 31,80 | 32,80 | 31,48 | 32,78 | 6,24% | - |
| 18.12.2023 | 30,85 | 31,85 | 30,60 | 30,85 | 0,08% | - |
| 15.12.2023 | 30,80 | 31,10 | 30,55 | 30,83 | 0,24% | - |
| 14.12.2023 | 30,10 | 30,90 | 29,70 | 30,75 | 2,41% | - |
| 13.12.2023 | 29,85 | 30,05 | 29,43 | 30,03 | 0,42% | - |
| 12.12.2023 | 29,68 | 29,95 | 29,20 | 29,90 | 0,76% | - |
| 11.12.2023 | 29,70 | 29,80 | 29,20 | 29,68 | -0,25% | - |
| 08.12.2023 | 29,48 | 29,78 | 29,18 | 29,75 | 0,85% | - |
| 07.12.2023 | 29,35 | 29,50 | 29,23 | 29,50 | 0,34% | - |
| 06.12.2023 | 28,48 | 29,53 | 28,18 | 29,40 | 5,95% | - |
| 05.12.2023 | 28,38 | 28,43 | 27,75 | 27,75 | -2,55% | - |
| 04.12.2023 | 28,35 | 28,48 | 27,78 | 28,48 | 0,35% | - |
| 01.12.2023 | 28,35 | 28,40 | 27,83 | 28,38 | 0,18% | - |
| 30.11.2023 | 28,00 | 28,35 | 27,58 | 28,33 | 1,25% | - |