155,400€
1,57%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 142,20 | 143,60 | 142,20 | 143,60 | 3,38% | 27,00 |
| 17.10.2024 | 140,00 | 140,00 | 137,90 | 138,90 | 0,58% | 360,00 |
| 16.10.2024 | 138,20 | 138,20 | 134,60 | 138,10 | -0,58% | 175,00 |
| 15.10.2024 | 140,50 | 140,60 | 138,90 | 138,90 | 0,80% | 70,00 |
| 14.10.2024 | 132,00 | 137,80 | 130,60 | 137,80 | 3,92% | 165,00 |
| 11.10.2024 | 133,40 | 133,50 | 132,60 | 132,60 | 0,00% | 180,00 |
| 10.10.2024 | 134,70 | 134,70 | 132,60 | 132,60 | -0,82% | 487,00 |
| 09.10.2024 | 132,80 | 133,90 | 132,80 | 133,70 | 0,83% | 330,00 |
| 08.10.2024 | 131,00 | 132,60 | 131,00 | 132,60 | -0,08% | 48,00 |
| 07.10.2024 | 132,30 | 132,70 | 132,30 | 132,70 | 0,04% | 2,00 |
| 04.10.2024 | 132,10 | 133,90 | 131,65 | 132,65 | 0,53% | - |
| 03.10.2024 | 133,15 | 134,20 | 131,65 | 131,95 | -1,46% | - |
| 02.10.2024 | 133,00 | 134,75 | 132,35 | 133,90 | 0,07% | - |
| 01.10.2024 | 135,10 | 135,20 | 132,00 | 133,80 | -1,33% | 182,00 |
| 30.09.2024 | 136,65 | 136,75 | 134,95 | 135,60 | -0,48% | - |
| 27.09.2024 | 136,90 | 137,10 | 135,65 | 136,25 | 0,78% | - |
| 26.09.2024 | 138,10 | 138,10 | 132,70 | 135,20 | 0,41% | 116,00 |
| 25.09.2024 | 132,80 | 134,95 | 132,60 | 134,65 | -1,14% | - |
| 24.09.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -0,22% | 1,00 |
| 23.09.2024 | 134,80 | 136,90 | 134,80 | 136,50 | 0,52% | 3,00 |
| 20.09.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -0,51% | 5,00 |
| 19.09.2024 | 135,80 | 136,50 | 135,80 | 136,50 | 1,71% | 50,00 |
| 18.09.2024 | 135,60 | 135,60 | 134,20 | 134,20 | -3,59% | 66,00 |
| 17.09.2024 | 139,30 | 139,30 | 139,20 | 139,20 | 3,19% | 13,00 |
| 16.09.2024 | 135,50 | 135,50 | 134,50 | 134,90 | -1,89% | 42,00 |
| 13.09.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -0,65% | 20,00 |
| 12.09.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 1,91% | 6,00 |
| 11.09.2024 | 136,00 | 136,00 | 135,80 | 135,80 | 0,74% | 70,00 |
| 10.09.2024 | 136,60 | 136,60 | 134,80 | 134,80 | 0,52% | 452,00 |
| 09.09.2024 | 136,10 | 136,10 | 134,10 | 134,10 | -1,69% | 9,00 |
| 06.09.2024 | 136,40 | 136,40 | 136,40 | 136,40 | 1,68% | 10,00 |
| 05.09.2024 | 136,10 | 136,50 | 133,85 | 134,15 | -2,29% | - |
| 04.09.2024 | 137,40 | 137,90 | 137,30 | 137,30 | -1,44% | 60,00 |
| 03.09.2024 | 139,30 | 139,30 | 139,30 | 139,30 | -1,28% | 20,00 |
| 02.09.2024 | 141,10 | 141,30 | 140,30 | 141,10 | -0,84% | 89,00 |
| 30.08.2024 | 141,90 | 142,30 | 141,90 | 142,30 | 0,92% | 33,00 |
| 29.08.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 0,57% | 438,00 |
| 28.08.2024 | 140,10 | 140,65 | 139,15 | 140,20 | 0,21% | - |
| 27.08.2024 | 139,90 | 139,90 | 139,90 | 139,90 | -0,71% | 2,00 |
| 26.08.2024 | 140,90 | 140,90 | 140,90 | 140,90 | 1,73% | 11,00 |
| 23.08.2024 | 138,30 | 139,30 | 138,30 | 138,50 | 1,09% | 13,00 |
| 22.08.2024 | 138,20 | 139,70 | 137,00 | 137,00 | -0,65% | 60,00 |
| 21.08.2024 | 138,30 | 138,30 | 137,90 | 137,90 | 0,73% | 30,00 |
| 20.08.2024 | 136,40 | 136,90 | 136,30 | 136,90 | 1,78% | 1.446,00 |
| 19.08.2024 | 135,10 | 135,10 | 134,50 | 134,50 | 0,37% | 6,00 |
| 16.08.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 0,75% | 1,00 |
| 15.08.2024 | 132,80 | 133,90 | 132,80 | 133,00 | 1,03% | 6,00 |
| 14.08.2024 | 130,50 | 131,90 | 130,15 | 131,65 | 2,53% | - |
| 13.08.2024 | 129,30 | 129,30 | 128,40 | 128,40 | -0,31% | 77,00 |
| 12.08.2024 | 126,70 | 128,80 | 126,70 | 128,80 | 1,82% | 140,00 |
| 09.08.2024 | 125,30 | 126,50 | 125,30 | 126,50 | 0,96% | 41,00 |
| 08.08.2024 | 124,30 | 125,30 | 123,10 | 125,30 | -0,48% | 137,00 |
| 07.08.2024 | 125,30 | 126,20 | 125,30 | 125,90 | -0,55% | 27,00 |