82,025€
-0,33%
Echtzeit-Aktienkurs REPLY S.P.A. EO 0,13
Bid:
Ask:
Aktienkurse zur REPLY S.P.A. EO 0,13 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 81,95 | 81,95 | 78,90 | 81,40 | -1,09% | 357,00 |
| 08.04.2026 | 84,25 | 84,95 | 81,75 | 82,30 | 0,98% | 110,00 |
| 07.04.2026 | 83,05 | 83,35 | 80,75 | 81,50 | -2,10% | 551,00 |
| 02.04.2026 | 81,35 | 83,25 | 81,10 | 83,25 | 1,03% | 340,00 |
| 01.04.2026 | 82,20 | 82,40 | 80,10 | 82,40 | 2,87% | 238,00 |
| 31.03.2026 | 78,00 | 80,45 | 78,00 | 80,10 | 2,96% | 307,00 |
| 30.03.2026 | 77,10 | 77,90 | 77,10 | 77,80 | -0,06% | 35,00 |
| 27.03.2026 | 77,80 | 79,35 | 77,50 | 77,85 | -1,77% | 114,00 |
| 26.03.2026 | 77,10 | 79,25 | 76,80 | 79,25 | 1,15% | 72,00 |
| 25.03.2026 | 78,60 | 79,35 | 77,95 | 78,35 | 2,28% | 838,00 |
| 24.03.2026 | 78,30 | 78,30 | 76,55 | 76,60 | -4,07% | 151,00 |
| 23.03.2026 | 77,90 | 80,05 | 76,80 | 79,85 | 1,72% | 433,00 |
| 20.03.2026 | 82,40 | 82,60 | 78,50 | 78,50 | -4,56% | 270,00 |
| 19.03.2026 | 80,15 | 82,25 | 79,05 | 82,25 | 2,81% | 249,00 |
| 18.03.2026 | 82,80 | 83,70 | 79,45 | 80,00 | -2,50% | 433,00 |
| 17.03.2026 | 85,35 | 85,35 | 82,05 | 82,05 | -4,37% | 546,00 |
| 16.03.2026 | 88,25 | 88,25 | 83,70 | 85,80 | -0,87% | 205,00 |
| 13.03.2026 | 82,30 | 86,90 | 81,10 | 86,55 | 5,04% | 796,00 |
| 12.03.2026 | 96,25 | 96,25 | 80,25 | 82,40 | -14,03% | 1.560,00 |
| 11.03.2026 | 94,80 | 96,10 | 94,80 | 95,85 | 0,10% | 637,00 |
| 10.03.2026 | 96,40 | 96,80 | 95,75 | 95,75 | 1,43% | 564,00 |
| 09.03.2026 | 92,70 | 95,15 | 91,25 | 94,40 | -0,53% | 104,00 |
| 06.03.2026 | 92,10 | 95,25 | 92,10 | 94,90 | 6,33% | 377,00 |
| 05.03.2026 | 90,45 | 90,45 | 88,40 | 89,25 | -1,00% | 230,00 |
| 04.03.2026 | 90,15 | 90,15 | 90,15 | 90,15 | -2,49% | 203,00 |
| 03.03.2026 | 89,60 | 92,45 | 88,85 | 92,45 | 2,27% | 188,00 |
| 02.03.2026 | 89,60 | 90,40 | 88,15 | 90,40 | -0,82% | 124,00 |
| 27.02.2026 | 91,30 | 91,55 | 90,75 | 91,15 | -1,41% | 141,00 |
| 26.02.2026 | 89,00 | 92,65 | 89,00 | 92,45 | 5,42% | 306,00 |
| 25.02.2026 | 87,85 | 88,85 | 87,15 | 87,70 | 0,23% | 439,00 |
| 24.02.2026 | 88,25 | 88,25 | 87,40 | 87,50 | -0,57% | 337,00 |
| 23.02.2026 | 89,65 | 89,65 | 87,95 | 88,00 | -2,28% | 182,00 |
| 20.02.2026 | 89,70 | 90,10 | 89,70 | 90,05 | -0,88% | 104,00 |
| 19.02.2026 | 91,60 | 91,60 | 90,15 | 90,85 | 0,11% | 302,00 |
| 18.02.2026 | 89,40 | 90,75 | 89,40 | 90,75 | 0,11% | 15,00 |
| 17.02.2026 | 91,05 | 91,10 | 89,50 | 90,65 | -0,11% | 105,00 |
| 16.02.2026 | 94,35 | 94,35 | 90,75 | 90,75 | -1,89% | 1.520,00 |
| 13.02.2026 | 92,35 | 92,50 | 92,20 | 92,50 | 1,37% | 553,00 |
| 12.02.2026 | 92,70 | 92,80 | 90,60 | 91,25 | -2,82% | 1.306,00 |
| 11.02.2026 | 96,05 | 96,05 | 93,55 | 93,90 | -5,44% | 224,00 |
| 10.02.2026 | 97,05 | 99,30 | 97,05 | 99,30 | 2,58% | 171,00 |
| 09.02.2026 | 99,10 | 99,10 | 96,80 | 96,80 | -0,15% | 182,00 |
| 06.02.2026 | 98,35 | 98,35 | 96,95 | 96,95 | -3,44% | 76,00 |
| 05.02.2026 | 102,60 | 102,70 | 100,20 | 100,40 | 0,65% | 583,00 |
| 04.02.2026 | 103,10 | 103,40 | 97,65 | 99,75 | -2,78% | 593,00 |
| 03.02.2026 | 112,00 | 112,00 | 102,60 | 102,60 | -7,57% | 326,00 |
| 02.02.2026 | 111,40 | 111,90 | 111,00 | 111,00 | -0,09% | 240,00 |
| 30.01.2026 | 108,90 | 111,10 | 108,90 | 111,10 | 2,02% | 50,00 |
| 29.01.2026 | 110,00 | 110,30 | 108,90 | 108,90 | -2,85% | 768,00 |
| 28.01.2026 | 110,40 | 112,10 | 110,30 | 112,10 | 1,72% | 129,00 |
| 27.01.2026 | 113,40 | 113,60 | 110,20 | 110,20 | -4,34% | 1.081,00 |
| 26.01.2026 | 113,00 | 115,20 | 113,00 | 115,20 | 1,41% | 150,00 |
| 23.01.2026 | 114,30 | 114,30 | 112,50 | 113,60 | 0,26% | 189,00 |
| 22.01.2026 | 114,60 | 115,00 | 113,30 | 113,30 | -0,09% | 88,00 |
| 21.01.2026 | 109,10 | 113,40 | 109,10 | 113,40 | 3,94% | 107,00 |
| 20.01.2026 | 111,20 | 112,10 | 109,10 | 109,10 | -1,98% | 201,00 |
| 19.01.2026 | 110,00 | 111,50 | 110,00 | 111,30 | -1,50% | 93,00 |
| 16.01.2026 | 113,60 | 113,60 | 112,80 | 113,00 | -0,18% | 530,00 |
| 15.01.2026 | 116,70 | 116,70 | 111,90 | 113,20 | -1,82% | 126,00 |
| 14.01.2026 | 115,20 | 115,80 | 115,10 | 115,30 | -0,52% | 225,00 |
| 13.01.2026 | 116,80 | 117,10 | 115,90 | 115,90 | -1,11% | 254,00 |
| 12.01.2026 | 120,70 | 121,20 | 115,90 | 117,20 | -1,92% | 394,00 |
| 09.01.2026 | 118,50 | 120,90 | 117,30 | 119,50 | 1,44% | 415,00 |
| 08.01.2026 | 119,10 | 119,10 | 117,70 | 117,80 | 0,68% | 49,00 |
| 07.01.2026 | 116,90 | 117,00 | 115,70 | 117,00 | 1,12% | 47,00 |
| 06.01.2026 | 115,70 | 115,70 | 113,00 | 115,70 | 1,94% | 564,00 |
| 05.01.2026 | 112,00 | 113,50 | 111,80 | 113,50 | 0,89% | 107,00 |
| 02.01.2026 | 115,60 | 115,60 | 110,20 | 112,50 | -2,09% | 608,00 |
| 30.12.2025 | 115,00 | 115,10 | 114,70 | 114,90 | -0,61% | 298,00 |
| 29.12.2025 | 115,90 | 116,20 | 115,40 | 115,60 | 0,52% | 83,00 |
| 23.12.2025 | 117,60 | 117,60 | 114,90 | 115,00 | -1,79% | 141,00 |
| 22.12.2025 | 115,10 | 118,90 | 114,30 | 117,10 | 1,39% | 537,00 |
| 19.12.2025 | 116,50 | 116,50 | 115,50 | 115,50 | -0,26% | 45,00 |
| 18.12.2025 | 116,00 | 116,50 | 115,80 | 115,80 | 0,87% | 35,00 |
| 17.12.2025 | 115,10 | 115,10 | 113,80 | 114,80 | -0,95% | 116,00 |
| 16.12.2025 | 114,90 | 116,00 | 114,90 | 115,90 | -0,77% | 70,00 |
| 15.12.2025 | 115,60 | 117,00 | 115,60 | 116,80 | 0,78% | 140,00 |
| 12.12.2025 | 116,60 | 116,90 | 115,90 | 115,90 | 0,00% | 843,00 |
| 11.12.2025 | 117,20 | 117,20 | 115,90 | 115,90 | -2,19% | 36,00 |
| 10.12.2025 | 119,50 | 119,50 | 117,80 | 118,50 | 1,46% | 227,00 |
| 09.12.2025 | 115,30 | 116,80 | 115,30 | 116,80 | -0,17% | 79,00 |
| 08.12.2025 | 118,20 | 118,20 | 117,00 | 117,00 | -1,18% | 14,00 |
| 05.12.2025 | 116,80 | 118,50 | 116,80 | 118,40 | 3,32% | 19,00 |
| 04.12.2025 | 114,60 | 114,70 | 114,50 | 114,60 | 0,35% | - |
| 03.12.2025 | 114,20 | 114,20 | 114,00 | 114,20 | 0,00% | 13,00 |
| 02.12.2025 | 115,25 | 115,45 | 113,25 | 114,20 | -0,70% | - |
| 01.12.2025 | 113,20 | 115,10 | 113,20 | 115,00 | 1,05% | 31,00 |
| 28.11.2025 | 114,10 | 114,10 | 113,80 | 113,80 | -1,56% | 59,00 |
| 27.11.2025 | 115,50 | 115,60 | 115,30 | 115,60 | 1,23% | 39,00 |
| 26.11.2025 | 114,80 | 114,80 | 114,20 | 114,20 | -1,81% | 543,00 |
| 25.11.2025 | 115,30 | 116,30 | 114,90 | 116,30 | 0,61% | 166,00 |
| 24.11.2025 | 115,50 | 116,10 | 115,20 | 115,60 | 2,03% | 115,00 |
| 21.11.2025 | 113,60 | 113,60 | 113,30 | 113,30 | -0,35% | 75,00 |
| 20.11.2025 | 113,80 | 113,80 | 113,70 | 113,70 | -0,44% | 49,00 |
| 19.11.2025 | 113,00 | 114,20 | 113,00 | 114,20 | 1,78% | 119,00 |
| 18.11.2025 | 115,30 | 115,30 | 112,20 | 112,20 | -3,36% | 227,00 |
| 17.11.2025 | 117,20 | 117,20 | 115,80 | 116,10 | -1,36% | 354,00 |
| 14.11.2025 | 124,30 | 125,90 | 117,70 | 117,70 | -6,36% | 57,00 |
| 13.11.2025 | 119,80 | 127,50 | 118,20 | 125,70 | 5,36% | 530,00 |
| 12.11.2025 | 118,80 | 119,30 | 118,80 | 119,30 | 1,10% | 51,00 |