160,400€
2,36%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 160,10 | 162,55 | 159,90 | 160,40 | 0,38% | - |
| 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% | - |
| 12.03.2025 | 146,80 | 149,85 | 146,60 | 149,60 | 2,05% | - |
| 11.03.2025 | 154,45 | 154,70 | 145,60 | 146,60 | -4,81% | - |
| 10.03.2025 | 154,25 | 155,00 | 152,90 | 154,00 | -0,45% | - |
| 07.03.2025 | 152,45 | 154,90 | 150,90 | 154,70 | 1,28% | - |
| 06.03.2025 | 154,60 | 154,80 | 151,55 | 152,75 | -0,97% | - |
| 05.03.2025 | 152,35 | 154,50 | 150,70 | 154,25 | 1,82% | - |
| 04.03.2025 | 153,55 | 153,60 | 149,10 | 151,50 | -1,30% | - |
| 03.03.2025 | 154,90 | 155,85 | 152,80 | 153,50 | -0,49% | - |
| 28.02.2025 | 154,85 | 155,45 | 152,95 | 154,25 | -0,90% | - |
| 27.02.2025 | 156,20 | 157,15 | 154,55 | 155,65 | -0,13% | - |
| 26.02.2025 | 158,20 | 158,30 | 155,50 | 155,85 | -1,17% | - |
| 25.02.2025 | 156,55 | 158,20 | 155,80 | 157,70 | 0,86% | - |
| 24.02.2025 | 159,45 | 160,95 | 153,00 | 156,35 | -1,14% | - |
| 21.02.2025 | 159,45 | 161,10 | 157,85 | 158,15 | -0,69% | - |
| 20.02.2025 | 159,60 | 161,25 | 158,30 | 159,25 | -0,09% | - |
| 19.02.2025 | 163,75 | 164,25 | 158,85 | 159,40 | -2,75% | - |
| 18.02.2025 | 165,30 | 165,55 | 163,00 | 163,90 | -0,85% | - |
| 17.02.2025 | 163,60 | 165,40 | 163,05 | 165,30 | 1,13% | - |
| 14.02.2025 | 163,55 | 163,95 | 162,35 | 163,45 | 0,06% | - |
| 13.02.2025 | 163,10 | 164,00 | 162,00 | 163,35 | 0,90% | - |
| 12.02.2025 | 156,80 | 163,00 | 156,80 | 161,90 | 1,06% | - |
| 11.02.2025 | 160,05 | 161,35 | 159,45 | 160,20 | 0,09% | - |
| 10.02.2025 | 159,80 | 160,45 | 158,85 | 160,05 | 0,25% | - |
| 07.02.2025 | 160,60 | 161,25 | 159,40 | 159,65 | -0,50% | - |
| 06.02.2025 | 159,00 | 160,75 | 157,75 | 160,45 | 1,01% | - |
| 05.02.2025 | 157,70 | 159,00 | 156,35 | 158,85 | 0,44% | - |
| 04.02.2025 | 158,20 | 158,80 | 156,65 | 158,15 | 0,16% | - |
| 03.02.2025 | 155,70 | 158,35 | 154,60 | 157,90 | -0,28% | - |
| 31.01.2025 | 157,25 | 159,35 | 156,50 | 158,35 | 0,70% | - |
| 30.01.2025 | 153,80 | 158,55 | 153,80 | 157,25 | 0,10% | - |
| 29.01.2025 | 156,35 | 157,70 | 155,95 | 157,10 | 0,48% | - |
| 28.01.2025 | 153,50 | 156,35 | 153,50 | 156,35 | 1,86% | - |
| 27.01.2025 | 155,50 | 155,50 | 150,15 | 153,50 | -1,29% | - |
| 24.01.2025 | 150,80 | 155,50 | 150,80 | 155,50 | 0,65% | - |
| 23.01.2025 | 155,50 | 155,65 | 152,90 | 154,50 | -0,61% | - |
| 22.01.2025 | 153,15 | 156,35 | 152,75 | 155,45 | 1,47% | - |
| 21.01.2025 | 151,00 | 153,20 | 150,55 | 153,20 | 1,22% | - |
| 20.01.2025 | 151,10 | 151,45 | 150,35 | 151,35 | 0,23% | - |
| 17.01.2025 | 150,75 | 151,10 | 149,25 | 151,00 | 0,30% | - |
| 16.01.2025 | 150,10 | 150,90 | 148,95 | 150,55 | 0,64% | - |
| 15.01.2025 | 144,85 | 149,85 | 144,05 | 149,60 | 3,35% | - |
| 14.01.2025 | 146,15 | 146,40 | 144,10 | 144,75 | -0,79% | - |
| 13.01.2025 | 148,20 | 148,25 | 142,80 | 145,90 | -1,88% | - |
| 10.01.2025 | 149,50 | 150,90 | 148,10 | 148,70 | -0,70% | - |
| 09.01.2025 | 152,10 | 152,15 | 148,60 | 149,75 | -1,71% | - |
| 08.01.2025 | 151,15 | 152,45 | 148,00 | 152,35 | 0,89% | - |
| 07.01.2025 | 157,45 | 158,10 | 151,00 | 151,00 | -4,10% | - |
| 06.01.2025 | 155,65 | 158,15 | 154,90 | 157,45 | 1,42% | - |
| 03.01.2025 | 154,80 | 155,80 | 153,60 | 155,25 | 0,42% | - |
| 02.01.2025 | 154,45 | 155,30 | 153,05 | 154,60 | 0,13% | - |
| 30.12.2024 | 155,55 | 155,65 | 153,35 | 154,40 | -0,96% | - |
| 27.12.2024 | 154,35 | 156,00 | 153,35 | 155,90 | 0,81% | 180,00 |
| 23.12.2024 | 155,10 | 155,10 | 152,90 | 154,65 | -0,10% | - |
| 20.12.2024 | 151,95 | 155,40 | 150,20 | 154,80 | 1,51% | - |
| 19.12.2024 | 154,70 | 155,15 | 151,90 | 152,50 | -1,55% | - |
| 18.12.2024 | 157,00 | 157,55 | 154,70 | 154,90 | -1,27% | - |
| 17.12.2024 | 155,50 | 157,25 | 154,30 | 156,90 | 0,67% | - |
| 16.12.2024 | 155,05 | 156,25 | 153,85 | 155,85 | 0,32% | - |
| 13.12.2024 | 155,40 | 156,25 | 153,85 | 155,35 | -0,03% | - |
| 12.12.2024 | 157,20 | 157,70 | 154,10 | 155,40 | -1,30% | - |
| 11.12.2024 | 155,45 | 157,55 | 153,55 | 157,45 | 1,38% | - |