81,550€
-0,06%
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 | 81,45 | 82,23 | 78,08 | 81,55 | -0,52% | - |
| 08.04.2026 | 84,90 | 85,10 | 81,53 | 81,98 | 0,46% | - |
| 07.04.2026 | 82,43 | 83,50 | 80,45 | 81,60 | -1,39% | - |
| 02.04.2026 | 80,13 | 82,78 | 80,03 | 82,75 | 1,07% | - |
| 01.04.2026 | 82,30 | 83,00 | 79,98 | 81,88 | -0,03% | - |
| 31.03.2026 | 78,65 | 82,10 | 78,03 | 81,90 | 5,20% | - |
| 30.03.2026 | 77,53 | 78,73 | 77,00 | 77,85 | 0,39% | - |
| 27.03.2026 | 78,35 | 79,43 | 77,15 | 77,55 | -0,74% | - |
| 26.03.2026 | 78,05 | 79,75 | 76,85 | 78,13 | 0,16% | - |
| 25.03.2026 | 77,88 | 79,35 | 77,73 | 78,00 | 0,16% | - |
| 24.03.2026 | 78,83 | 79,43 | 76,73 | 77,88 | -1,77% | - |
| 23.03.2026 | 77,23 | 81,48 | 76,85 | 79,28 | 1,37% | - |
| 20.03.2026 | 82,05 | 82,55 | 77,88 | 78,20 | -4,46% | - |
| 19.03.2026 | 79,80 | 82,45 | 78,93 | 81,85 | 2,44% | 480,00 |
| 18.03.2026 | 83,30 | 83,30 | 79,25 | 79,90 | -3,12% | - |
| 17.03.2026 | 84,60 | 85,03 | 82,25 | 82,48 | -3,11% | 960,00 |
| 16.03.2026 | 87,65 | 87,75 | 83,48 | 85,13 | -2,04% | - |
| 13.03.2026 | 82,15 | 87,23 | 80,50 | 86,90 | 6,30% | - |
| 12.03.2026 | 95,40 | 95,90 | 80,28 | 81,75 | -15,15% | 15.000,00 |
| 11.03.2026 | 94,28 | 97,15 | 93,83 | 96,35 | 2,17% | - |
| 10.03.2026 | 96,08 | 96,95 | 93,78 | 94,30 | -2,00% | - |
| 09.03.2026 | 91,75 | 96,78 | 91,25 | 96,23 | 1,80% | - |
| 06.03.2026 | 90,33 | 95,50 | 90,13 | 94,53 | 5,12% | 2.200,00 |
| 05.03.2026 | 90,05 | 91,03 | 87,70 | 89,93 | -0,75% | 3.300,00 |
| 04.03.2026 | 91,13 | 91,73 | 89,35 | 90,60 | -1,23% | - |
| 03.03.2026 | 89,33 | 92,20 | 88,45 | 91,73 | 1,72% | - |
| 02.03.2026 | 88,83 | 91,88 | 87,98 | 90,18 | -0,25% | - |
| 27.02.2026 | 92,45 | 92,50 | 89,85 | 90,40 | -1,69% | - |
| 26.02.2026 | 87,93 | 92,68 | 87,93 | 91,95 | 4,31% | - |
| 25.02.2026 | 88,33 | 88,75 | 87,05 | 88,15 | -0,11% | - |
| 24.02.2026 | 88,65 | 89,00 | 86,83 | 88,25 | -0,40% | 12.847,00 |
| 23.02.2026 | 89,40 | 90,05 | 87,88 | 88,60 | -1,09% | 520,00 |
| 20.02.2026 | 90,65 | 90,85 | 89,25 | 89,58 | -0,89% | - |
| 19.02.2026 | 91,40 | 92,05 | 89,70 | 90,38 | -1,07% | - |
| 18.02.2026 | 90,53 | 91,50 | 89,33 | 91,35 | 1,11% | - |
| 17.02.2026 | 90,53 | 91,10 | 89,55 | 90,35 | -0,55% | - |
| 16.02.2026 | 93,63 | 94,63 | 90,60 | 90,85 | -2,89% | - |
| 13.02.2026 | 90,48 | 94,58 | 90,48 | 93,55 | 3,94% | 900,00 |
| 12.02.2026 | 94,73 | 94,88 | 90,00 | 90,00 | -4,66% | - |
| 11.02.2026 | 98,70 | 98,70 | 93,20 | 94,40 | -4,28% | 310,00 |
| 10.02.2026 | 96,73 | 99,90 | 96,68 | 98,63 | 1,86% | - |
| 09.02.2026 | 98,50 | 99,45 | 96,50 | 96,83 | -1,53% | - |
| 06.02.2026 | 99,58 | 99,68 | 96,20 | 98,33 | -1,23% | - |
| 05.02.2026 | 100,70 | 102,95 | 99,38 | 99,55 | -0,99% | - |
| 04.02.2026 | 102,70 | 102,90 | 96,75 | 100,55 | -1,42% | 925,00 |
| 03.02.2026 | 112,15 | 112,70 | 101,85 | 102,00 | -8,93% | 1.280,00 |
| 02.02.2026 | 109,05 | 112,60 | 108,85 | 112,00 | 1,54% | - |
| 30.01.2026 | 109,25 | 111,95 | 108,70 | 110,30 | 0,68% | - |
| 29.01.2026 | 111,60 | 111,80 | 107,95 | 109,55 | -1,57% | - |
| 28.01.2026 | 111,70 | 112,25 | 110,10 | 111,30 | 0,41% | 22.400,00 |
| 27.01.2026 | 115,80 | 115,90 | 110,35 | 110,85 | -3,90% | 7.020,00 |
| 26.01.2026 | 112,85 | 115,55 | 112,50 | 115,35 | 1,90% | - |
| 23.01.2026 | 113,80 | 114,35 | 112,50 | 113,20 | -0,09% | - |
| 22.01.2026 | 113,40 | 114,95 | 113,00 | 113,30 | 0,13% | - |
| 21.01.2026 | 109,65 | 113,60 | 109,65 | 113,15 | 3,90% | - |
| 20.01.2026 | 110,85 | 112,25 | 108,85 | 108,90 | -2,11% | - |
| 19.01.2026 | 111,15 | 112,20 | 110,30 | 111,25 | -1,51% | - |
| 16.01.2026 | 113,00 | 113,45 | 112,10 | 112,95 | 0,22% | - |
| 15.01.2026 | 117,70 | 117,80 | 111,85 | 112,70 | -3,76% | 846,00 |
| 14.01.2026 | 115,80 | 117,20 | 114,60 | 117,10 | 1,17% | - |
| 13.01.2026 | 116,70 | 117,80 | 115,10 | 115,75 | -0,77% | - |
| 12.01.2026 | 120,20 | 121,10 | 115,90 | 116,65 | -2,55% | - |
| 09.01.2026 | 117,90 | 120,95 | 117,25 | 119,70 | 1,61% | 1.752,00 |
| 08.01.2026 | 118,00 | 119,90 | 117,25 | 117,80 | -0,42% | - |
| 07.01.2026 | 116,30 | 118,55 | 115,90 | 118,30 | 2,16% | 1.890,00 |
| 06.01.2026 | 115,20 | 116,45 | 111,95 | 115,80 | 1,22% | 2.720,00 |
| 05.01.2026 | 112,00 | 115,10 | 110,90 | 114,40 | 3,16% | 350,00 |
| 02.01.2026 | 114,80 | 115,55 | 110,20 | 110,90 | -2,12% | - |
| 30.12.2025 | 115,70 | 115,70 | 113,30 | 113,30 | -0,79% | - |
| 29.12.2025 | 115,20 | 116,00 | 114,20 | 114,20 | -0,95% | - |
| 23.12.2025 | 115,30 | 115,55 | 114,60 | 115,30 | 1,95% | - |
| 22.12.2025 | 114,45 | 115,65 | 113,10 | 113,10 | -2,20% | - |
| 19.12.2025 | 116,05 | 116,40 | 115,35 | 115,65 | 0,30% | - |
| 18.12.2025 | 114,30 | 115,60 | 114,30 | 115,30 | 2,31% | - |
| 17.12.2025 | 115,05 | 115,30 | 112,70 | 112,70 | -2,00% | - |
| 16.12.2025 | 115,05 | 116,20 | 114,00 | 115,00 | -0,56% | 360,00 |
| 15.12.2025 | 115,45 | 117,45 | 115,35 | 115,65 | 0,09% | - |
| 12.12.2025 | 116,05 | 117,40 | 114,80 | 115,55 | -0,39% | - |
| 11.12.2025 | 118,10 | 118,25 | 114,05 | 116,00 | -1,40% | - |
| 10.12.2025 | 118,45 | 119,35 | 117,30 | 117,65 | 1,42% | - |
| 09.12.2025 | 115,90 | 118,60 | 114,60 | 116,00 | 0,87% | - |
| 08.12.2025 | 117,15 | 118,55 | 115,00 | 115,00 | 0,26% | - |
| 05.12.2025 | 116,25 | 117,75 | 114,70 | 114,70 | 0,26% | - |
| 04.12.2025 | 114,75 | 117,30 | 114,00 | 114,40 | 2,14% | - |
| 03.12.2025 | 114,40 | 114,80 | 112,00 | 112,00 | 0,00% | - |
| 02.12.2025 | 116,05 | 116,15 | 112,00 | 112,00 | -1,41% | - |
| 01.12.2025 | 113,80 | 116,25 | 112,60 | 113,60 | 1,16% | - |
| 28.11.2025 | 115,40 | 115,50 | 112,30 | 112,30 | -1,14% | - |
| 27.11.2025 | 113,80 | 115,75 | 113,50 | 113,60 | 0,71% | - |
| 26.11.2025 | 115,80 | 116,30 | 112,80 | 112,80 | -0,35% | - |
| 25.11.2025 | 115,15 | 115,60 | 113,20 | 113,20 | 0,44% | - |
| 24.11.2025 | 114,40 | 115,95 | 112,70 | 112,70 | 1,17% | - |
| 21.11.2025 | 112,00 | 114,50 | 111,40 | 111,40 | -0,45% | - |
| 20.11.2025 | 115,05 | 116,50 | 111,80 | 111,90 | -0,71% | - |
| 19.11.2025 | 112,05 | 114,55 | 111,65 | 112,70 | 1,99% | - |
| 18.11.2025 | 115,15 | 115,50 | 110,50 | 110,50 | -3,66% | 24,00 |
| 17.11.2025 | 117,10 | 117,20 | 114,70 | 114,70 | -0,52% | - |
| 14.11.2025 | 123,75 | 127,40 | 115,30 | 115,30 | -1,54% | - |
| 13.11.2025 | 119,40 | 128,45 | 117,10 | 117,10 | 0,34% | - |
| 12.11.2025 | 118,20 | 119,85 | 116,70 | 116,70 | 0,95% | - |