115,850€
-0,64%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 0,34% | 30,00 |
| 10.11.2025 | 116,20 | 117,60 | 116,20 | 117,60 | 1,99% | 287,00 |
| 07.11.2025 | 116,80 | 116,90 | 114,70 | 115,30 | -0,26% | 71,00 |
| 06.11.2025 | 118,60 | 118,60 | 115,60 | 115,60 | -3,18% | 108,00 |
| 05.11.2025 | 117,90 | 119,40 | 117,90 | 119,40 | 1,10% | 14,00 |
| 04.11.2025 | 118,10 | 118,10 | 118,10 | 118,10 | -0,34% | 13,00 |
| 03.11.2025 | 121,00 | 121,60 | 118,50 | 118,50 | -1,90% | 264,00 |
| 31.10.2025 | 120,80 | 120,80 | 120,80 | 120,80 | -1,63% | 10,00 |
| 30.10.2025 | 120,50 | 122,80 | 120,50 | 122,80 | 0,99% | 224,00 |
| 29.10.2025 | 123,00 | 123,00 | 120,20 | 121,60 | -1,94% | 91,00 |
| 28.10.2025 | 123,20 | 124,40 | 123,20 | 124,00 | 3,25% | 91,00 |
| 27.10.2025 | 122,90 | 124,90 | 120,10 | 120,10 | -0,58% | 206,00 |
| 24.10.2025 | 121,00 | 121,10 | 120,10 | 120,80 | 1,17% | 78,00 |
| 23.10.2025 | 120,90 | 120,90 | 119,40 | 119,40 | -0,33% | 37,00 |
| 22.10.2025 | 120,50 | 120,50 | 119,80 | 119,80 | -0,42% | 210,00 |
| 21.10.2025 | 120,30 | 120,30 | 120,30 | 120,30 | 2,47% | 19,00 |
| 20.10.2025 | 118,90 | 119,00 | 117,40 | 117,40 | -0,25% | 113,00 |
| 17.10.2025 | 117,10 | 117,80 | 115,90 | 117,70 | -0,93% | 393,00 |
| 16.10.2025 | 119,60 | 119,70 | 118,80 | 118,80 | 0,00% | 67,00 |
| 15.10.2025 | 119,30 | 119,80 | 118,80 | 118,80 | 0,68% | 559,00 |
| 14.10.2025 | 120,30 | 120,30 | 118,00 | 118,00 | -1,50% | 157,00 |
| 13.10.2025 | 122,50 | 122,50 | 119,80 | 119,80 | -1,16% | 329,00 |
| 10.10.2025 | 124,10 | 124,40 | 121,20 | 121,20 | -1,70% | 76,00 |
| 09.10.2025 | 123,40 | 123,40 | 123,10 | 123,30 | -0,80% | 251,00 |
| 08.10.2025 | 124,20 | 124,80 | 124,20 | 124,30 | -0,08% | 24,00 |
| 07.10.2025 | 123,10 | 124,40 | 123,10 | 124,40 | 1,14% | 45,00 |
| 06.10.2025 | 123,70 | 123,70 | 122,20 | 123,00 | -0,32% | 513,00 |
| 03.10.2025 | 123,50 | 123,50 | 123,40 | 123,40 | 0,00% | 3,00 |
| 02.10.2025 | 122,80 | 123,40 | 122,70 | 123,40 | 2,49% | 33,00 |
| 01.10.2025 | 120,60 | 120,80 | 120,40 | 120,40 | -1,39% | 22,00 |
| 30.09.2025 | 120,40 | 122,10 | 120,40 | 122,10 | 0,74% | 10,00 |
| 29.09.2025 | 119,60 | 121,20 | 119,60 | 121,20 | 2,11% | 19,00 |
| 26.09.2025 | 119,10 | 119,10 | 118,70 | 118,70 | -1,58% | 50,00 |
| 25.09.2025 | 123,30 | 123,30 | 120,20 | 120,60 | -2,19% | 37,00 |
| 24.09.2025 | 123,10 | 124,00 | 122,00 | 123,30 | 0,16% | 103,00 |
| 23.09.2025 | 122,00 | 123,60 | 122,00 | 123,10 | 0,33% | 120,00 |
| 22.09.2025 | 122,70 | 122,80 | 121,70 | 122,70 | -0,49% | 157,00 |
| 19.09.2025 | 123,00 | 123,30 | 122,90 | 123,30 | 0,00% | 57,00 |
| 18.09.2025 | 124,70 | 124,70 | 123,30 | 123,30 | 1,57% | 129,00 |
| 17.09.2025 | 118,70 | 121,40 | 117,30 | 121,40 | 2,19% | 249,00 |
| 16.09.2025 | 117,70 | 118,80 | 117,70 | 118,80 | 1,80% | 553,00 |
| 15.09.2025 | 117,30 | 117,70 | 116,70 | 116,70 | 0,17% | 47,00 |
| 12.09.2025 | 115,40 | 116,50 | 115,40 | 116,50 | 2,06% | 158,00 |
| 11.09.2025 | 115,10 | 115,50 | 114,10 | 114,15 | -0,91% | 28,00 |
| 10.09.2025 | 120,25 | 120,80 | 115,15 | 115,20 | -4,20% | 362,00 |
| 09.09.2025 | 119,70 | 120,35 | 118,40 | 120,25 | 0,33% | 37,00 |
| 08.09.2025 | 120,05 | 120,45 | 119,50 | 119,85 | -0,08% | 2,00 |
| 05.09.2025 | 119,50 | 120,30 | 118,80 | 119,95 | 0,04% | - |
| 04.09.2025 | 119,50 | 119,90 | 119,50 | 119,90 | 1,27% | 4,00 |
| 03.09.2025 | 119,60 | 119,60 | 118,40 | 118,40 | -1,25% | 54,00 |
| 02.09.2025 | 119,70 | 119,90 | 119,60 | 119,90 | -2,44% | 16,00 |
| 01.09.2025 | 123,70 | 123,70 | 122,40 | 122,90 | -0,08% | 58,00 |
| 29.08.2025 | 124,40 | 124,40 | 123,00 | 123,00 | -1,60% | 41,00 |
| 28.08.2025 | 123,70 | 125,00 | 123,70 | 125,00 | 0,97% | 2,00 |
| 27.08.2025 | 123,40 | 123,80 | 123,40 | 123,80 | 0,24% | 12,00 |
| 26.08.2025 | 122,80 | 123,50 | 122,80 | 123,50 | -0,56% | 13,00 |
| 25.08.2025 | 120,70 | 124,20 | 119,80 | 124,20 | 0,73% | 183,00 |
| 22.08.2025 | 121,90 | 123,30 | 121,90 | 123,30 | 1,82% | 9,00 |
| 21.08.2025 | 123,80 | 123,80 | 121,10 | 121,10 | -1,86% | 137,00 |
| 20.08.2025 | 125,05 | 125,60 | 123,10 | 123,40 | -1,28% | - |
| 19.08.2025 | 124,60 | 125,00 | 124,60 | 125,00 | 1,54% | 23,00 |
| 18.08.2025 | 121,60 | 123,10 | 121,60 | 123,10 | 2,67% | 40,00 |
| 15.08.2025 | 122,00 | 122,00 | 119,90 | 119,90 | -1,07% | 75,00 |
| 14.08.2025 | 122,10 | 122,40 | 121,10 | 121,20 | -0,41% | 298,00 |
| 13.08.2025 | 122,00 | 123,80 | 121,70 | 121,70 | 0,58% | 1.547,00 |
| 12.08.2025 | 125,60 | 127,40 | 120,40 | 121,00 | -4,35% | 710,00 |
| 11.08.2025 | 126,50 | 129,30 | 126,50 | 126,50 | -0,78% | 904,00 |
| 08.08.2025 | 127,60 | 128,00 | 126,10 | 127,50 | -0,93% | 328,00 |
| 07.08.2025 | 128,90 | 129,30 | 128,20 | 128,70 | -0,16% | 72,00 |
| 06.08.2025 | 132,30 | 132,30 | 128,90 | 128,90 | -3,01% | 11,00 |
| 05.08.2025 | 132,50 | 132,90 | 132,30 | 132,90 | 1,76% | 636,00 |
| 04.08.2025 | 131,60 | 131,70 | 130,60 | 130,60 | -0,15% | 332,00 |
| 01.08.2025 | 134,90 | 134,90 | 129,70 | 130,80 | -6,30% | 656,00 |
| 31.07.2025 | 137,40 | 140,50 | 137,00 | 139,60 | 0,87% | 249,00 |
| 30.07.2025 | 138,40 | 138,40 | 138,40 | 138,40 | -0,57% | 75,00 |
| 29.07.2025 | 140,50 | 140,50 | 139,20 | 139,20 | -1,42% | 76,00 |
| 28.07.2025 | 139,20 | 141,60 | 139,00 | 141,20 | 3,44% | 771,00 |