102,700€
1,78%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 101,90 | 104,05 | 101,65 | 102,70 | 1,28% | - |
| 28.05.2026 | 103,45 | 103,45 | 100,95 | 101,40 | -2,45% | - |
| 27.05.2026 | 105,95 | 107,05 | 103,15 | 103,95 | -1,75% | - |
| 26.05.2026 | 104,85 | 106,20 | 103,90 | 105,80 | 0,47% | - |
| 25.05.2026 | 105,95 | 106,15 | 104,20 | 105,30 | 0,67% | - |
| 22.05.2026 | 105,40 | 105,75 | 102,80 | 104,60 | -0,62% | - |
| 21.05.2026 | 103,30 | 105,55 | 103,00 | 105,25 | 1,49% | - |
| 20.05.2026 | 103,20 | 104,65 | 101,30 | 103,70 | 0,19% | 450,00 |
| 19.05.2026 | 99,30 | 105,15 | 99,18 | 103,50 | 3,97% | - |
| 18.05.2026 | 95,28 | 100,10 | 94,98 | 99,55 | 2,05% | - |
| 15.05.2026 | 91,53 | 98,73 | 91,53 | 97,55 | 5,86% | - |
| 14.05.2026 | 92,05 | 92,98 | 91,35 | 92,15 | 0,22% | - |
| 13.05.2026 | 94,40 | 94,45 | 90,40 | 91,95 | -2,36% | - |
| 12.05.2026 | 95,28 | 95,28 | 92,73 | 94,18 | -1,70% | - |
| 11.05.2026 | 97,95 | 98,78 | 95,53 | 95,80 | -2,54% | - |
| 08.05.2026 | 97,90 | 99,83 | 97,65 | 98,30 | 0,67% | 1.419,00 |
| 07.05.2026 | 100,45 | 100,80 | 97,50 | 97,65 | -2,64% | - |
| 06.05.2026 | 97,28 | 102,35 | 96,60 | 100,30 | 3,94% | - |
| 05.05.2026 | 98,05 | 98,35 | 95,70 | 96,50 | -1,35% | - |
| 04.05.2026 | 93,50 | 98,43 | 93,30 | 97,83 | 4,60% | - |
| 30.04.2026 | 92,88 | 94,88 | 92,63 | 93,53 | 0,40% | - |
| 29.04.2026 | 92,75 | 95,33 | 92,15 | 93,15 | 0,73% | - |
| 28.04.2026 | 91,50 | 92,55 | 89,73 | 92,48 | 0,93% | - |
| 27.04.2026 | 91,80 | 92,23 | 90,95 | 91,63 | -0,46% | - |
| 24.04.2026 | 91,53 | 92,75 | 90,60 | 92,05 | 0,68% | - |
| 23.04.2026 | 95,18 | 96,00 | 90,48 | 91,43 | -4,59% | - |
| 22.04.2026 | 98,58 | 98,78 | 95,50 | 95,83 | 0,03% | 730,00 |
| 21.04.2026 | 94,03 | 97,00 | 93,75 | 95,80 | 2,08% | - |
| 20.04.2026 | 94,75 | 98,73 | 93,53 | 93,85 | -1,68% | - |
| 17.04.2026 | 91,28 | 96,88 | 91,15 | 95,45 | 4,63% | - |
| 16.04.2026 | 88,05 | 91,80 | 87,90 | 91,23 | 4,05% | - |
| 15.04.2026 | 86,15 | 88,03 | 86,10 | 87,68 | 1,48% | - |
| 14.04.2026 | 85,38 | 86,65 | 84,83 | 86,40 | 0,99% | - |
| 13.04.2026 | 84,35 | 85,70 | 81,75 | 85,55 | 0,77% | - |
| 10.04.2026 | 82,05 | 85,95 | 81,85 | 84,90 | 4,11% | 600,00 |
| 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 |