136,800€
-0,44%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 139,90 | 150,35 | 137,45 | 149,75 | 6,66% | - |
| 13.11.2024 | 140,80 | 141,60 | 138,95 | 140,40 | -0,81% | - |
| 12.11.2024 | 141,20 | 142,50 | 140,95 | 141,55 | -0,49% | - |
| 11.11.2024 | 140,45 | 142,60 | 140,30 | 142,25 | 1,46% | - |
| 08.11.2024 | 140,50 | 140,80 | 139,45 | 140,20 | -0,46% | - |
| 07.11.2024 | 137,80 | 140,95 | 136,40 | 140,85 | 2,32% | - |
| 06.11.2024 | 139,60 | 141,60 | 136,15 | 137,65 | -1,29% | - |
| 05.11.2024 | 139,55 | 139,70 | 137,55 | 139,45 | 0,18% | - |
| 04.11.2024 | 142,15 | 142,30 | 139,05 | 139,20 | -1,76% | - |
| 01.11.2024 | 140,40 | 142,20 | 138,35 | 141,70 | 0,75% | - |
| 31.10.2024 | 142,80 | 142,95 | 139,60 | 140,65 | -1,95% | - |
| 30.10.2024 | 143,65 | 144,10 | 142,35 | 143,45 | -0,28% | - |
| 29.10.2024 | 144,95 | 145,60 | 143,20 | 143,85 | -0,69% | - |
| 28.10.2024 | 143,80 | 145,05 | 143,30 | 144,85 | 1,19% | - |
| 25.10.2024 | 148,00 | 148,35 | 142,20 | 143,15 | -3,24% | - |
| 24.10.2024 | 143,80 | 149,10 | 138,85 | 147,95 | 3,07% | - |
| 23.10.2024 | 143,65 | 144,30 | 142,85 | 143,55 | -0,07% | - |
| 22.10.2024 | 142,20 | 143,75 | 141,65 | 143,65 | 0,95% | - |
| 21.10.2024 | 143,70 | 144,10 | 141,35 | 142,30 | -1,21% | - |
| 18.10.2024 | 140,60 | 144,20 | 140,30 | 144,05 | 2,49% | - |
| 17.10.2024 | 139,30 | 140,75 | 137,60 | 140,55 | 0,79% | - |
| 16.10.2024 | 139,15 | 140,35 | 138,70 | 139,45 | 0,11% | - |
| 15.10.2024 | 138,25 | 141,20 | 138,25 | 139,30 | 0,72% | - |
| 14.10.2024 | 133,20 | 138,40 | 133,05 | 138,30 | 3,83% | - |
| 11.10.2024 | 133,75 | 134,45 | 132,85 | 133,20 | -0,52% | - |
| 10.10.2024 | 134,60 | 134,75 | 132,45 | 133,90 | -0,74% | - |
| 09.10.2024 | 132,00 | 135,60 | 131,80 | 134,90 | 2,08% | - |
| 08.10.2024 | 130,80 | 132,25 | 130,10 | 132,15 | 0,42% | - |
| 07.10.2024 | 132,85 | 133,05 | 131,00 | 131,60 | -1,05% | - |
| 04.10.2024 | 132,40 | 133,55 | 131,40 | 133,00 | 0,45% | - |
| 03.10.2024 | 133,60 | 133,95 | 132,00 | 132,40 | -1,30% | - |
| 02.10.2024 | 133,70 | 134,45 | 132,05 | 134,15 | 0,34% | - |
| 01.10.2024 | 134,95 | 136,00 | 132,35 | 133,70 | -0,93% | - |
| 30.09.2024 | 136,00 | 136,10 | 134,50 | 134,95 | -0,59% | - |
| 27.09.2024 | 136,00 | 137,10 | 135,30 | 135,75 | -0,26% | - |
| 26.09.2024 | 135,25 | 137,70 | 135,25 | 136,10 | 1,53% | - |
| 25.09.2024 | 133,00 | 134,50 | 132,55 | 134,05 | 0,30% | - |
| 24.09.2024 | 136,85 | 137,60 | 132,85 | 133,65 | -1,98% | - |
| 23.09.2024 | 135,65 | 136,70 | 133,65 | 136,35 | 0,89% | - |
| 20.09.2024 | 136,65 | 136,75 | 134,75 | 135,15 | -1,35% | - |
| 19.09.2024 | 135,35 | 137,40 | 134,80 | 137,00 | 1,86% | - |
| 18.09.2024 | 137,05 | 137,20 | 132,55 | 134,50 | -1,75% | - |
| 17.09.2024 | 136,00 | 139,30 | 134,85 | 136,90 | 0,66% | - |
| 16.09.2024 | 137,50 | 137,50 | 134,00 | 136,00 | -1,09% | - |
| 13.09.2024 | 138,20 | 138,55 | 136,40 | 137,50 | -0,54% | - |
| 12.09.2024 | 136,95 | 139,20 | 135,90 | 138,25 | 1,10% | - |
| 11.09.2024 | 134,85 | 136,80 | 133,95 | 136,75 | 1,11% | - |
| 10.09.2024 | 134,00 | 137,70 | 133,85 | 135,25 | 0,60% | - |
| 09.09.2024 | 134,40 | 135,80 | 133,45 | 134,45 | 0,49% | - |
| 06.09.2024 | 134,20 | 136,00 | 133,00 | 133,80 | -0,34% | - |
| 05.09.2024 | 135,90 | 136,20 | 133,65 | 134,25 | -1,36% | - |
| 04.09.2024 | 138,65 | 139,00 | 135,45 | 136,10 | -2,33% | - |
| 03.09.2024 | 141,15 | 141,30 | 138,85 | 139,35 | -1,31% | - |
| 02.09.2024 | 142,55 | 142,60 | 139,30 | 141,20 | -1,09% | - |
| 30.08.2024 | 141,65 | 142,85 | 140,90 | 142,75 | 4,12% | - |
| 29.08.2024 | 140,15 | 142,30 | 137,10 | 137,10 | -2,18% | - |
| 28.08.2024 | 139,55 | 140,35 | 138,70 | 140,15 | 0,54% | - |
| 27.08.2024 | 140,85 | 140,95 | 138,15 | 139,40 | -0,92% | - |
| 26.08.2024 | 138,20 | 140,80 | 137,30 | 140,70 | 1,66% | - |
| 23.08.2024 | 138,45 | 138,95 | 137,20 | 138,40 | 0,33% | - |
| 22.08.2024 | 137,65 | 139,75 | 137,65 | 137,95 | 0,00% | - |
| 21.08.2024 | 135,90 | 138,05 | 135,80 | 137,95 | 1,66% | - |
| 20.08.2024 | 134,85 | 136,75 | 134,85 | 135,70 | 0,56% | - |
| 19.08.2024 | 134,55 | 135,55 | 133,45 | 134,95 | 0,30% | - |
| 16.08.2024 | 134,10 | 134,90 | 131,35 | 134,55 | 0,45% | 200,00 |
| 15.08.2024 | 131,90 | 133,95 | 131,50 | 133,95 | 1,75% | - |
| 14.08.2024 | 129,70 | 131,75 | 129,60 | 131,65 | 1,66% | - |
| 13.08.2024 | 129,40 | 129,65 | 127,45 | 129,50 | 0,39% | - |
| 12.08.2024 | 127,35 | 129,35 | 126,40 | 129,00 | 1,49% | - |
| 09.08.2024 | 125,55 | 127,20 | 124,55 | 127,10 | 1,19% | - |
| 08.08.2024 | 125,20 | 125,70 | 122,65 | 125,60 | 0,60% | - |
| 07.08.2024 | 124,95 | 126,20 | 123,45 | 124,85 | 0,40% | - |
| 06.08.2024 | 124,70 | 125,15 | 123,45 | 124,35 | 0,65% | - |
| 05.08.2024 | 123,40 | 124,45 | 120,40 | 123,55 | -2,72% | - |
| 02.08.2024 | 128,30 | 129,95 | 124,10 | 127,00 | -1,70% | - |
| 01.08.2024 | 132,25 | 132,25 | 128,25 | 129,20 | -2,08% | - |
| 31.07.2024 | 132,05 | 133,10 | 130,60 | 131,95 | 0,84% | - |
| 30.07.2024 | 132,95 | 132,95 | 130,25 | 130,85 | -1,47% | - |
| 29.07.2024 | 134,05 | 134,85 | 131,60 | 132,80 | -0,75% | - |
| 26.07.2024 | 132,10 | 133,90 | 126,90 | 133,80 | 1,40% | 10,00 |
| 25.07.2024 | 135,80 | 135,80 | 131,25 | 131,95 | -3,01% | - |
| 24.07.2024 | 138,15 | 138,70 | 135,95 | 136,05 | -1,80% | - |
| 23.07.2024 | 138,05 | 140,45 | 137,25 | 138,55 | 0,18% | - |
| 22.07.2024 | 136,15 | 138,30 | 134,90 | 138,30 | 1,80% | - |
| 19.07.2024 | 136,25 | 136,30 | 134,05 | 135,85 | 0,04% | - |
| 18.07.2024 | 137,15 | 138,35 | 135,45 | 135,80 | -0,66% | - |
| 17.07.2024 | 139,40 | 139,55 | 136,25 | 136,70 | -2,53% | - |
| 16.07.2024 | 139,40 | 140,35 | 138,85 | 140,25 | 0,57% | - |
| 15.07.2024 | 140,60 | 141,60 | 139,30 | 139,45 | -0,92% | - |
| 12.07.2024 | 139,85 | 141,70 | 139,35 | 140,75 | 0,86% | - |
| 11.07.2024 | 140,40 | 141,70 | 138,80 | 139,55 | -0,68% | - |
| 10.07.2024 | 138,70 | 140,55 | 137,40 | 140,50 | 1,15% | - |
| 09.07.2024 | 139,65 | 140,60 | 137,85 | 138,90 | -0,43% | - |
| 08.07.2024 | 140,70 | 141,30 | 139,35 | 139,50 | -1,34% | - |
| 05.07.2024 | 139,75 | 141,85 | 139,55 | 141,40 | 1,33% | - |
| 04.07.2024 | 139,55 | 139,90 | 138,65 | 139,55 | -0,07% | - |
| 03.07.2024 | 136,95 | 139,85 | 136,35 | 139,65 | 2,27% | - |
| 02.07.2024 | 136,20 | 136,55 | 134,55 | 136,55 | 0,07% | - |
| 01.07.2024 | 141,10 | 141,15 | 134,35 | 136,45 | -1,69% | - |
| 28.06.2024 | 137,95 | 139,85 | 137,30 | 138,80 | 0,73% | - |