131,350€
0,73%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 132,30 | 132,40 | 130,45 | 131,05 | -0,57% | - |
| 01.08.2025 | 136,90 | 137,30 | 129,50 | 131,80 | -4,08% | - |
| 31.07.2025 | 137,85 | 141,85 | 135,75 | 137,40 | -0,22% | - |
| 30.07.2025 | 138,95 | 139,30 | 137,15 | 137,70 | -0,83% | - |
| 29.07.2025 | 140,15 | 140,40 | 137,95 | 138,85 | -0,68% | - |
| 28.07.2025 | 138,15 | 141,80 | 138,00 | 139,80 | 1,90% | - |
| 25.07.2025 | 136,60 | 137,20 | 135,35 | 137,20 | 0,44% | - |
| 24.07.2025 | 140,50 | 140,60 | 136,50 | 136,60 | -2,78% | - |
| 23.07.2025 | 141,15 | 141,20 | 138,45 | 140,50 | 0,32% | - |
| 22.07.2025 | 140,50 | 140,95 | 138,85 | 140,05 | -0,36% | - |
| 21.07.2025 | 141,80 | 142,25 | 140,25 | 140,55 | -0,85% | - |
| 18.07.2025 | 143,90 | 143,90 | 141,40 | 141,75 | -1,25% | - |
| 17.07.2025 | 142,20 | 143,60 | 141,05 | 143,55 | 1,13% | - |
| 16.07.2025 | 141,70 | 142,10 | 140,50 | 141,95 | -0,11% | - |
| 15.07.2025 | 142,00 | 144,05 | 140,25 | 142,10 | 0,21% | - |
| 14.07.2025 | 142,30 | 142,30 | 139,95 | 141,80 | -0,91% | - |
| 11.07.2025 | 143,55 | 144,00 | 142,40 | 143,10 | -0,56% | - |
| 10.07.2025 | 144,65 | 145,20 | 142,85 | 143,90 | -0,69% | - |
| 09.07.2025 | 146,30 | 146,50 | 143,10 | 144,90 | -1,02% | - |
| 08.07.2025 | 142,10 | 146,50 | 141,25 | 146,40 | 3,32% | - |
| 07.07.2025 | 142,05 | 142,25 | 140,40 | 141,70 | 0,11% | - |
| 04.07.2025 | 142,90 | 142,95 | 139,75 | 141,55 | -1,26% | - |
| 03.07.2025 | 142,40 | 143,60 | 140,45 | 143,35 | 0,74% | - |
| 02.07.2025 | 146,10 | 146,25 | 138,75 | 142,30 | -2,37% | - |
| 01.07.2025 | 147,10 | 147,10 | 144,40 | 145,75 | -0,88% | - |
| 30.06.2025 | 144,20 | 147,70 | 143,85 | 147,05 | 2,05% | - |
| 27.06.2025 | 143,25 | 144,40 | 142,95 | 144,10 | 0,70% | - |
| 26.06.2025 | 142,85 | 143,25 | 141,45 | 143,10 | 0,28% | - |
| 25.06.2025 | 142,85 | 142,95 | 140,90 | 142,70 | -0,11% | - |
| 24.06.2025 | 144,20 | 145,20 | 141,50 | 142,85 | 0,04% | - |
| 23.06.2025 | 142,60 | 142,85 | 140,95 | 142,80 | -0,07% | - |
| 20.06.2025 | 144,05 | 144,15 | 142,50 | 142,90 | -0,21% | - |
| 19.06.2025 | 145,20 | 145,30 | 142,45 | 143,20 | -1,88% | - |
| 18.06.2025 | 144,15 | 146,20 | 143,20 | 145,95 | 1,35% | - |
| 17.06.2025 | 144,20 | 145,10 | 143,30 | 144,00 | -0,45% | - |
| 16.06.2025 | 145,70 | 146,05 | 144,10 | 144,65 | -0,58% | - |
| 13.06.2025 | 147,15 | 147,40 | 144,35 | 145,50 | -2,35% | - |
| 12.06.2025 | 151,05 | 151,60 | 148,10 | 149,00 | -1,68% | - |
| 11.06.2025 | 151,95 | 152,70 | 150,75 | 151,55 | -0,36% | - |
| 10.06.2025 | 149,25 | 152,30 | 148,10 | 152,10 | 2,01% | - |
| 09.06.2025 | 149,00 | 149,75 | 148,10 | 149,10 | 0,03% | - |
| 06.06.2025 | 149,80 | 150,00 | 148,60 | 149,05 | -0,37% | - |
| 05.06.2025 | 148,50 | 153,40 | 147,80 | 149,60 | 0,67% | - |
| 04.06.2025 | 146,25 | 148,70 | 145,65 | 148,60 | 1,78% | - |
| 03.06.2025 | 146,10 | 147,05 | 143,90 | 146,00 | -0,31% | - |
| 02.06.2025 | 147,10 | 147,30 | 144,75 | 146,45 | -0,81% | - |
| 30.05.2025 | 147,05 | 148,00 | 146,20 | 147,65 | 0,51% | - |
| 29.05.2025 | 149,00 | 149,80 | 146,35 | 146,90 | -0,61% | - |
| 28.05.2025 | 145,70 | 148,30 | 145,15 | 147,80 | 1,23% | - |
| 27.05.2025 | 146,45 | 146,60 | 145,05 | 146,00 | -0,41% | - |
| 26.05.2025 | 144,60 | 146,60 | 143,85 | 146,60 | 2,45% | - |
| 23.05.2025 | 144,95 | 145,90 | 140,55 | 143,10 | -1,28% | - |
| 22.05.2025 | 146,15 | 146,35 | 143,50 | 144,95 | -0,69% | - |
| 21.05.2025 | 147,25 | 147,35 | 145,70 | 145,95 | -1,02% | - |
| 20.05.2025 | 144,50 | 148,80 | 144,50 | 147,45 | -0,14% | - |
| 19.05.2025 | 147,00 | 150,15 | 146,20 | 147,65 | -1,73% | - |
| 16.05.2025 | 151,05 | 153,15 | 148,85 | 150,25 | -0,50% | - |
| 15.05.2025 | 151,10 | 151,15 | 149,40 | 151,00 | -0,17% | - |
| 14.05.2025 | 153,80 | 154,95 | 150,85 | 151,25 | -1,63% | - |
| 13.05.2025 | 156,80 | 156,95 | 151,75 | 153,75 | -2,04% | 5,00 |
| 12.05.2025 | 161,70 | 165,15 | 153,70 | 156,95 | -2,76% | 70,00 |
| 09.05.2025 | 160,10 | 162,55 | 159,90 | 161,40 | 1,00% | - |
| 08.05.2025 | 156,90 | 160,30 | 156,50 | 159,80 | 1,91% | - |
| 07.05.2025 | 157,85 | 158,00 | 153,80 | 156,80 | -0,54% | - |
| 06.05.2025 | 157,55 | 158,30 | 155,65 | 157,65 | 0,00% | - |
| 05.05.2025 | 157,75 | 158,75 | 156,75 | 157,65 | -0,22% | - |
| 02.05.2025 | 157,30 | 158,15 | 155,80 | 158,00 | 0,73% | - |
| 30.04.2025 | 155,10 | 156,90 | 153,80 | 156,85 | 1,95% | - |
| 29.04.2025 | 151,30 | 154,70 | 151,25 | 153,85 | 1,58% | - |
| 28.04.2025 | 148,95 | 153,90 | 148,95 | 151,45 | 1,34% | - |
| 25.04.2025 | 149,65 | 150,25 | 148,25 | 149,45 | -0,07% | - |
| 24.04.2025 | 150,60 | 150,85 | 147,90 | 149,55 | -0,83% | - |
| 23.04.2025 | 147,85 | 151,50 | 147,75 | 150,80 | 2,52% | 1.850,00 |
| 22.04.2025 | 147,60 | 148,70 | 144,75 | 147,10 | -0,94% | - |
| 17.04.2025 | 150,20 | 150,45 | 147,85 | 148,50 | -0,40% | - |
| 16.04.2025 | 147,40 | 150,45 | 146,60 | 149,10 | 0,10% | - |
| 15.04.2025 | 147,00 | 149,40 | 146,50 | 148,95 | 1,22% | - |
| 14.04.2025 | 145,55 | 147,55 | 144,00 | 147,15 | 1,31% | 50,00 |
| 11.04.2025 | 144,60 | 146,40 | 139,85 | 145,25 | 0,83% | - |
| 10.04.2025 | 141,50 | 146,65 | 141,15 | 144,05 | -2,24% | 40,00 |
| 09.04.2025 | 138,15 | 148,80 | 134,90 | 147,35 | 7,01% | - |
| 08.04.2025 | 137,45 | 141,80 | 136,25 | 137,70 | 1,40% | - |
| 07.04.2025 | 140,25 | 143,15 | 130,95 | 135,80 | -5,10% | - |
| 04.04.2025 | 147,95 | 148,15 | 139,25 | 143,10 | -3,28% | - |
| 03.04.2025 | 150,15 | 151,90 | 147,70 | 147,95 | -3,49% | - |
| 02.04.2025 | 152,35 | 153,60 | 150,05 | 153,30 | 0,46% | - |
| 01.04.2025 | 151,75 | 154,30 | 151,35 | 152,60 | 0,49% | - |
| 31.03.2025 | 154,50 | 155,35 | 150,65 | 151,85 | -2,41% | - |
| 28.03.2025 | 158,75 | 159,45 | 154,60 | 155,60 | -2,41% | - |
| 27.03.2025 | 159,65 | 160,10 | 157,50 | 159,45 | -0,28% | - |
| 26.03.2025 | 163,70 | 164,30 | 159,60 | 159,90 | -2,41% | - |
| 25.03.2025 | 162,70 | 164,35 | 161,10 | 163,85 | 0,61% | - |
| 24.03.2025 | 162,80 | 165,05 | 161,90 | 162,85 | 0,65% | - |
| 21.03.2025 | 164,40 | 164,65 | 161,15 | 161,80 | -1,70% | - |
| 20.03.2025 | 166,85 | 167,40 | 163,85 | 164,60 | -1,50% | - |
| 19.03.2025 | 165,60 | 167,50 | 164,10 | 167,10 | 0,88% | - |
| 18.03.2025 | 165,05 | 168,95 | 163,95 | 165,65 | 2,70% | - |
| 17.03.2025 | 164,55 | 165,35 | 159,65 | 161,30 | -2,33% | - |
| 14.03.2025 | 157,40 | 165,25 | 156,95 | 165,15 | 5,46% | - |
| 13.03.2025 | 149,45 | 159,30 | 145,25 | 156,60 | 4,68% | - |