163,350€
3,13%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 158,90 | 164,30 | 158,40 | 163,90 | 3,47% | 250,00 |
| 13.03.2025 | 158,40 | 158,40 | 158,40 | 158,40 | 6,38% | 20,00 |
| 12.03.2025 | 147,10 | 150,15 | 146,80 | 148,90 | -1,19% | - |
| 11.03.2025 | 150,70 | 150,70 | 150,70 | 150,70 | -2,27% | 15,00 |
| 10.03.2025 | 154,00 | 154,90 | 154,00 | 154,20 | 1,51% | 92,00 |
| 07.03.2025 | 151,60 | 151,90 | 151,60 | 151,90 | -0,20% | 2,00 |
| 06.03.2025 | 154,30 | 156,40 | 152,20 | 152,20 | -0,59% | 14,00 |
| 05.03.2025 | 153,90 | 154,10 | 153,10 | 153,10 | 2,34% | 6.236,00 |
| 04.03.2025 | 152,80 | 152,80 | 149,60 | 149,60 | -3,36% | 51,00 |
| 03.03.2025 | 155,70 | 155,70 | 154,40 | 154,80 | 0,26% | 225,00 |
| 28.02.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -1,78% | 130,00 |
| 27.02.2025 | 156,80 | 157,20 | 156,80 | 157,20 | 0,64% | 2,00 |
| 26.02.2025 | 159,15 | 159,15 | 155,80 | 156,20 | -0,38% | - |
| 25.02.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -0,32% | 1,00 |
| 24.02.2025 | 157,90 | 157,90 | 157,30 | 157,30 | -2,05% | 2,00 |
| 21.02.2025 | 160,50 | 160,60 | 160,50 | 160,60 | 0,00% | 11,00 |
| 20.02.2025 | 161,60 | 161,60 | 160,60 | 160,60 | 0,50% | 5,00 |
| 19.02.2025 | 159,80 | 159,80 | 159,80 | 159,80 | -2,80% | 60,00 |
| 18.02.2025 | 165,35 | 165,95 | 163,40 | 164,40 | 0,00% | - |
| 17.02.2025 | 164,20 | 164,60 | 164,00 | 164,40 | -0,48% | 90,00 |
| 14.02.2025 | 163,00 | 165,20 | 163,00 | 165,20 | 0,85% | 49,00 |
| 13.02.2025 | 163,70 | 163,80 | 163,30 | 163,80 | 0,77% | 12,00 |
| 12.02.2025 | 160,20 | 163,40 | 160,05 | 162,55 | 1,03% | - |
| 11.02.2025 | 160,70 | 160,90 | 160,70 | 160,90 | 0,06% | 6,00 |
| 10.02.2025 | 159,70 | 160,80 | 159,70 | 160,80 | 0,00% | 21,00 |
| 07.02.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 0,31% | 1,00 |
| 06.02.2025 | 160,10 | 160,30 | 160,00 | 160,30 | 1,39% | 485,00 |
| 05.02.2025 | 158,20 | 158,20 | 158,10 | 158,10 | 0,16% | 325,00 |
| 04.02.2025 | 158,25 | 159,20 | 157,05 | 157,85 | -0,09% | - |
| 03.02.2025 | 155,60 | 158,00 | 155,60 | 158,00 | -0,75% | 123,00 |
| 31.01.2025 | 159,20 | 159,20 | 159,20 | 159,20 | 1,21% | 60,00 |
| 30.01.2025 | 157,30 | 157,30 | 157,30 | 157,30 | 0,13% | 1,00 |
| 29.01.2025 | 157,10 | 157,10 | 157,10 | 157,10 | 1,03% | 25,00 |
| 28.01.2025 | 155,50 | 155,50 | 155,50 | 155,50 | 1,50% | 10,00 |
| 27.01.2025 | 153,20 | 153,20 | 153,20 | 153,20 | -0,65% | 6,00 |
| 24.01.2025 | 154,50 | 154,50 | 154,20 | 154,20 | 0,26% | 140,00 |
| 23.01.2025 | 154,70 | 155,00 | 153,80 | 153,80 | -0,84% | 101,00 |
| 22.01.2025 | 152,95 | 156,75 | 152,75 | 155,10 | 2,78% | - |
| 21.01.2025 | 150,90 | 150,90 | 150,90 | 150,90 | -0,49% | 1,00 |
| 20.01.2025 | 150,60 | 151,85 | 150,45 | 151,65 | -0,16% | - |
| 17.01.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 1,20% | 10,00 |
| 16.01.2025 | 150,30 | 150,30 | 149,80 | 150,10 | 0,54% | 7,00 |
| 15.01.2025 | 145,70 | 149,50 | 145,70 | 149,30 | 3,04% | 44,00 |
| 14.01.2025 | 147,25 | 147,65 | 144,40 | 144,90 | 0,42% | - |
| 13.01.2025 | 146,40 | 146,40 | 143,60 | 144,30 | -4,12% | 298,00 |
| 10.01.2025 | 150,50 | 150,50 | 150,50 | 150,50 | 0,80% | 1,00 |
| 09.01.2025 | 149,50 | 149,50 | 149,30 | 149,30 | -0,07% | 2,00 |
| 08.01.2025 | 149,40 | 149,40 | 149,40 | 149,40 | -5,32% | 50,00 |
| 07.01.2025 | 157,70 | 157,80 | 157,00 | 157,80 | -0,13% | 31,00 |
| 06.01.2025 | 154,80 | 158,00 | 154,80 | 158,00 | 2,13% | 52,00 |
| 03.01.2025 | 154,00 | 154,70 | 154,00 | 154,70 | -0,13% | 2,00 |
| 02.01.2025 | 154,10 | 154,90 | 154,00 | 154,90 | -0,06% | 56,00 |
| 30.12.2024 | 154,00 | 155,00 | 153,80 | 155,00 | -0,06% | 152,00 |
| 27.12.2024 | 152,70 | 155,10 | 152,70 | 155,10 | 1,37% | 31,00 |
| 23.12.2024 | 153,90 | 155,10 | 151,80 | 153,00 | 0,13% | 152,00 |
| 20.12.2024 | 152,10 | 152,90 | 152,10 | 152,80 | -0,46% | 36,00 |
| 19.12.2024 | 154,30 | 154,30 | 153,50 | 153,50 | -0,52% | 104,00 |
| 18.12.2024 | 156,85 | 157,95 | 154,00 | 154,30 | -1,59% | - |
| 17.12.2024 | 154,60 | 156,80 | 154,60 | 156,80 | 0,84% | 27,00 |
| 16.12.2024 | 155,00 | 156,60 | 154,60 | 155,50 | 0,71% | 63,00 |
| 13.12.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -0,23% | 18,00 |
| 12.12.2024 | 157,95 | 158,15 | 154,45 | 154,75 | -1,81% | - |
| 11.12.2024 | 157,60 | 157,60 | 157,60 | 157,60 | 2,40% | 4,00 |
| 10.12.2024 | 153,90 | 153,90 | 153,90 | 153,90 | 0,59% | 1,00 |
| 09.12.2024 | 155,60 | 155,60 | 153,00 | 153,00 | -2,36% | 5,00 |
| 06.12.2024 | 154,70 | 156,70 | 154,70 | 156,70 | 1,29% | 3,00 |
| 05.12.2024 | 154,70 | 154,70 | 154,70 | 154,70 | -1,31% | 60,00 |
| 04.12.2024 | 152,70 | 157,15 | 152,40 | 156,75 | 2,18% | - |
| 03.12.2024 | 153,90 | 153,90 | 153,40 | 153,40 | 0,79% | 196,00 |
| 02.12.2024 | 151,10 | 152,20 | 150,70 | 152,20 | 1,06% | 18,00 |
| 29.11.2024 | 150,30 | 150,60 | 150,30 | 150,60 | -0,79% | 95,00 |
| 28.11.2024 | 151,00 | 151,80 | 151,00 | 151,80 | 1,20% | 40,00 |
| 27.11.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -1,77% | 2,00 |
| 26.11.2024 | 151,70 | 152,70 | 151,70 | 152,70 | -0,20% | 6,00 |
| 25.11.2024 | 149,80 | 153,00 | 149,80 | 153,00 | 1,46% | 780,00 |
| 22.11.2024 | 153,80 | 153,80 | 150,80 | 150,80 | -1,24% | 44,00 |
| 21.11.2024 | 152,70 | 152,70 | 152,70 | 152,70 | -1,86% | 89,00 |
| 20.11.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 1,43% | 40,00 |
| 19.11.2024 | 151,00 | 154,40 | 151,00 | 153,40 | 0,33% | 623,00 |
| 18.11.2024 | 153,40 | 153,40 | 152,40 | 152,90 | -1,55% | 53,00 |
| 15.11.2024 | 152,50 | 156,10 | 152,50 | 155,30 | 3,88% | 494,00 |
| 14.11.2024 | 146,00 | 149,50 | 146,00 | 149,50 | 6,18% | 26,00 |
| 13.11.2024 | 140,60 | 140,80 | 140,60 | 140,80 | -0,98% | 105,00 |
| 12.11.2024 | 142,10 | 142,20 | 142,00 | 142,20 | -0,21% | 881,00 |
| 11.11.2024 | 142,50 | 142,50 | 142,50 | 142,50 | 1,79% | 127,00 |
| 08.11.2024 | 140,40 | 140,40 | 140,00 | 140,00 | -0,14% | 109,00 |
| 07.11.2024 | 138,60 | 140,20 | 138,60 | 140,20 | 2,71% | 124,00 |
| 06.11.2024 | 136,50 | 136,50 | 136,50 | 136,50 | -2,57% | 60,00 |
| 05.11.2024 | 138,50 | 140,10 | 138,50 | 140,10 | 0,36% | 7,00 |
| 04.11.2024 | 141,60 | 141,60 | 139,60 | 139,60 | -1,69% | 6,00 |
| 01.11.2024 | 141,00 | 142,30 | 141,00 | 142,00 | 1,28% | 9,00 |
| 31.10.2024 | 140,20 | 140,20 | 140,20 | 140,20 | -2,77% | 40,00 |
| 30.10.2024 | 144,20 | 144,20 | 144,20 | 144,20 | -0,41% | 5,00 |
| 29.10.2024 | 144,80 | 144,80 | 144,80 | 144,80 | 0,07% | 120,00 |
| 28.10.2024 | 143,75 | 145,40 | 143,65 | 144,70 | 1,19% | - |
| 25.10.2024 | 143,00 | 143,00 | 143,00 | 143,00 | -0,69% | 2,00 |
| 24.10.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,21% | 2,00 |
| 23.10.2024 | 144,40 | 144,50 | 144,30 | 144,30 | 1,55% | 4,00 |
| 22.10.2024 | 142,10 | 142,10 | 142,10 | 142,10 | 0,00% | 1,00 |
| 21.10.2024 | 142,10 | 142,10 | 142,10 | 142,10 | -1,04% | 1,00 |