113,500€
-2,16%
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 | 116,05 | 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% | - |
| 11.11.2025 | 116,40 | 118,15 | 115,60 | 115,60 | 1,40% | - |
| 10.11.2025 | 117,40 | 117,80 | 114,00 | 114,00 | 0,88% | - |
| 07.11.2025 | 116,25 | 116,65 | 113,00 | 113,00 | -1,14% | - |
| 06.11.2025 | 118,95 | 119,20 | 114,30 | 114,30 | -2,31% | - |
| 05.11.2025 | 118,25 | 119,25 | 116,30 | 117,00 | 0,78% | - |
| 04.11.2025 | 117,95 | 118,80 | 116,10 | 116,10 | -0,77% | - |
| 03.11.2025 | 121,70 | 121,80 | 117,00 | 117,00 | -1,85% | - |
| 31.10.2025 | 121,05 | 121,75 | 119,20 | 119,20 | -0,67% | - |
| 30.10.2025 | 120,75 | 122,35 | 119,95 | 120,00 | 1,52% | - |
| 29.10.2025 | 123,50 | 123,60 | 118,20 | 118,20 | -3,43% | 10,00 |
| 28.10.2025 | 119,90 | 125,20 | 119,30 | 122,40 | 3,47% | - |
| 27.10.2025 | 121,25 | 121,70 | 118,30 | 118,30 | -3,19% | - |
| 24.10.2025 | 120,60 | 122,20 | 118,95 | 122,20 | 4,09% | 25,00 |
| 23.10.2025 | 120,20 | 120,95 | 117,40 | 117,40 | -0,68% | - |
| 22.10.2025 | 119,95 | 120,45 | 118,20 | 118,20 | 0,77% | - |
| 21.10.2025 | 118,65 | 120,40 | 117,30 | 117,30 | 0,95% | - |
| 20.10.2025 | 118,80 | 119,05 | 116,20 | 116,20 | 0,09% | 10,00 |
| 17.10.2025 | 117,95 | 118,75 | 115,75 | 116,10 | -0,68% | - |
| 16.10.2025 | 119,00 | 119,60 | 116,90 | 116,90 | -0,85% | - |
| 15.10.2025 | 119,20 | 120,00 | 117,90 | 117,90 | 1,46% | - |
| 14.10.2025 | 119,60 | 119,60 | 116,20 | 116,20 | -1,94% | 90,00 |
| 13.10.2025 | 121,20 | 122,70 | 118,50 | 118,50 | -3,19% | - |
| 10.10.2025 | 123,40 | 125,25 | 120,35 | 122,40 | 0,74% | - |
| 09.10.2025 | 123,40 | 124,00 | 121,50 | 121,50 | 0,25% | - |
| 08.10.2025 | 123,80 | 125,30 | 121,20 | 121,20 | -0,08% | - |
| 07.10.2025 | 122,95 | 123,95 | 121,30 | 121,30 | 0,25% | - |
| 06.10.2025 | 123,45 | 123,55 | 121,00 | 121,00 | 0,17% | 20,00 |
| 03.10.2025 | 123,60 | 124,35 | 120,80 | 120,80 | -0,08% | - |
| 02.10.2025 | 121,45 | 123,85 | 120,90 | 120,90 | 1,85% | - |
| 01.10.2025 | 121,20 | 121,45 | 118,70 | 118,70 | -0,08% | - |
| 30.09.2025 | 120,80 | 121,50 | 118,80 | 118,80 | 0,51% | - |
| 29.09.2025 | 118,50 | 121,05 | 118,20 | 118,20 | -0,08% | - |
| 26.09.2025 | 121,00 | 121,20 | 117,80 | 118,30 | -2,23% | - |
| 25.09.2025 | 123,00 | 123,30 | 119,85 | 121,00 | -1,59% | - |
| 24.09.2025 | 122,50 | 123,75 | 121,25 | 122,95 | 2,46% | - |
| 23.09.2025 | 122,10 | 123,35 | 120,00 | 120,00 | 0,00% | - |
| 22.09.2025 | 121,90 | 122,55 | 120,00 | 120,00 | -3,54% | - |
| 19.09.2025 | 123,80 | 124,40 | 121,30 | 124,40 | 3,84% | 5,00 |
| 18.09.2025 | 121,10 | 125,45 | 119,80 | 119,80 | 3,10% | - |
| 17.09.2025 | 117,50 | 121,90 | 116,20 | 116,20 | 0,09% | - |
| 16.09.2025 | 117,80 | 118,90 | 116,10 | 116,10 | 0,96% | - |
| 15.09.2025 | 116,50 | 118,95 | 115,00 | 115,00 | -0,52% | - |
| 12.09.2025 | 114,55 | 116,70 | 114,35 | 115,60 | 1,31% | - |
| 11.09.2025 | 115,70 | 115,95 | 113,75 | 114,10 | -1,47% | - |
| 10.09.2025 | 119,75 | 120,50 | 115,40 | 115,80 | -2,61% | 75,00 |
| 09.09.2025 | 119,75 | 120,05 | 118,10 | 118,90 | -0,92% | - |
| 08.09.2025 | 119,70 | 120,05 | 119,70 | 120,00 | 2,48% | - |
| 05.09.2025 | 119,40 | 120,10 | 117,10 | 117,10 | -1,76% | - |
| 04.09.2025 | 118,15 | 119,75 | 117,90 | 119,20 | 1,02% | - |
| 03.09.2025 | 119,65 | 120,85 | 117,60 | 118,00 | 0,68% | 10,00 |
| 02.09.2025 | 122,35 | 122,90 | 117,20 | 117,20 | -2,41% | - |
| 01.09.2025 | 123,10 | 123,20 | 120,10 | 120,10 | -0,58% | - |
| 29.08.2025 | 124,00 | 124,50 | 120,80 | 120,80 | -2,74% | - |
| 28.08.2025 | 123,65 | 124,60 | 123,00 | 124,20 | 0,36% | - |
| 27.08.2025 | 123,15 | 123,90 | 122,60 | 123,75 | 0,49% | - |
| 26.08.2025 | 123,85 | 124,20 | 122,25 | 123,15 | -0,77% | - |
| 25.08.2025 | 122,40 | 124,50 | 122,05 | 124,10 | 1,22% | - |
| 22.08.2025 | 122,50 | 122,85 | 121,35 | 122,60 | -0,08% | - |
| 21.08.2025 | 123,70 | 123,70 | 121,30 | 122,70 | -0,85% | - |
| 20.08.2025 | 125,15 | 125,50 | 123,00 | 123,75 | -1,28% | - |
| 19.08.2025 | 123,05 | 125,75 | 122,85 | 125,35 | 1,83% | - |
| 18.08.2025 | 123,00 | 123,10 | 121,15 | 123,10 | 0,20% | - |
| 15.08.2025 | 122,45 | 122,85 | 122,45 | 122,85 | 0,41% | - |
| 14.08.2025 | 122,70 | 122,90 | 121,30 | 122,35 | -0,61% | - |
| 13.08.2025 | 123,75 | 123,75 | 121,70 | 123,10 | -0,44% | - |
| 12.08.2025 | 127,75 | 127,80 | 122,80 | 123,65 | -3,10% | - |
| 11.08.2025 | 128,85 | 129,20 | 127,05 | 127,60 | -0,89% | - |
| 08.08.2025 | 128,65 | 128,80 | 127,05 | 128,75 | 0,08% | - |
| 07.08.2025 | 129,50 | 129,55 | 127,50 | 128,65 | -0,27% | - |
| 06.08.2025 | 133,45 | 133,45 | 128,55 | 129,00 | -2,93% | - |
| 05.08.2025 | 131,15 | 133,15 | 130,40 | 132,90 | 1,49% | - |
| 04.08.2025 | 132,30 | 132,40 | 129,70 | 130,95 | -0,64% | - |
| 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% | - |