161,500€
2,41%
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 | 160,00 | 161,65 | 159,95 | 161,50 | 2,41% | - |
| 08.05.2025 | 156,70 | 157,70 | 156,70 | 157,70 | 1,48% | - |
| 07.05.2025 | 158,20 | 158,20 | 155,40 | 155,40 | -0,83% | - |
| 06.05.2025 | 156,70 | 156,70 | 156,70 | 156,70 | -0,57% | - |
| 05.05.2025 | 157,60 | 157,60 | 157,60 | 157,60 | 0,83% | - |
| 02.05.2025 | 156,30 | 156,30 | 156,30 | 156,30 | 2,29% | - |
| 30.04.2025 | 152,80 | 152,80 | 152,80 | 152,80 | -0,07% | - |
| 29.04.2025 | 151,30 | 152,90 | 151,30 | 152,90 | 0,39% | - |
| 28.04.2025 | 148,70 | 152,30 | 148,70 | 152,30 | 1,87% | 7,00 |
| 25.04.2025 | 149,50 | 149,50 | 149,50 | 149,50 | 0,20% | - |
| 24.04.2025 | 149,20 | 149,20 | 149,20 | 149,20 | 0,34% | - |
| 23.04.2025 | 148,70 | 148,70 | 148,70 | 148,70 | 0,41% | - |
| 22.04.2025 | 148,10 | 148,10 | 148,10 | 148,10 | -0,07% | - |
| 17.04.2025 | 148,70 | 148,70 | 148,20 | 148,20 | 0,34% | - |
| 16.04.2025 | 147,70 | 147,70 | 147,70 | 147,70 | -0,27% | - |
| 15.04.2025 | 145,40 | 149,60 | 145,40 | 148,10 | 1,16% | 1,00 |
| 14.04.2025 | 146,40 | 146,40 | 146,40 | 146,40 | 3,54% | - |
| 11.04.2025 | 144,50 | 144,50 | 141,40 | 141,40 | -2,62% | 50,00 |
| 10.04.2025 | 145,20 | 145,20 | 145,20 | 145,20 | 7,24% | - |
| 09.04.2025 | 138,00 | 138,50 | 135,40 | 135,40 | -1,67% | - |
| 08.04.2025 | 137,40 | 137,70 | 137,10 | 137,70 | 3,46% | - |
| 07.04.2025 | 133,10 | 133,10 | 133,10 | 133,10 | -9,08% | - |
| 04.04.2025 | 146,40 | 146,40 | 146,40 | 146,40 | -1,74% | - |
| 03.04.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -2,17% | - |
| 02.04.2025 | 151,70 | 152,30 | 151,70 | 152,30 | 0,59% | - |
| 01.04.2025 | 151,40 | 151,40 | 151,40 | 151,40 | 0,53% | - |
| 31.03.2025 | 154,10 | 154,10 | 150,60 | 150,60 | -4,68% | - |
| 28.03.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -0,19% | - |
| 27.03.2025 | 158,50 | 158,50 | 158,30 | 158,30 | -2,94% | - |
| 26.03.2025 | 163,10 | 163,10 | 163,10 | 163,10 | 0,68% | - |
| 25.03.2025 | 162,00 | 162,00 | 162,00 | 162,00 | -1,34% | - |
| 24.03.2025 | 163,60 | 164,20 | 163,60 | 164,20 | 0,49% | - |
| 21.03.2025 | 163,40 | 163,40 | 163,40 | 163,40 | -1,68% | - |
| 20.03.2025 | 166,50 | 166,50 | 166,20 | 166,20 | -0,30% | - |
| 19.03.2025 | 163,60 | 166,70 | 163,60 | 166,70 | 0,66% | - |
| 18.03.2025 | 165,60 | 165,60 | 165,60 | 165,60 | 0,73% | - |
| 17.03.2025 | 158,80 | 164,40 | 158,80 | 164,40 | 4,12% | 2,00 |
| 14.03.2025 | 157,90 | 157,90 | 157,90 | 157,90 | 4,99% | - |
| 13.03.2025 | 147,60 | 150,40 | 147,60 | 150,40 | 2,04% | 700,00 |
| 12.03.2025 | 147,40 | 147,40 | 147,40 | 147,40 | -3,72% | - |
| 10.03.2025 | 153,90 | 153,90 | 153,10 | 153,10 | 0,72% | - |
| 07.03.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -1,68% | - |
| 06.03.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 1,84% | - |
| 05.03.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,52% | - |
| 04.03.2025 | 152,30 | 152,60 | 152,30 | 152,60 | -1,23% | - |
| 03.03.2025 | 155,70 | 155,70 | 154,00 | 154,50 | 0,52% | 2,00 |
| 28.02.2025 | 153,70 | 153,70 | 153,70 | 153,70 | -0,39% | - |
| 27.02.2025 | 154,30 | 154,30 | 154,30 | 154,30 | -1,78% | - |
| 26.02.2025 | 157,10 | 157,10 | 157,10 | 157,10 | 0,45% | - |
| 25.02.2025 | 156,40 | 156,40 | 156,40 | 156,40 | -1,57% | - |
| 24.02.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 1,21% | - |
| 21.02.2025 | 157,90 | 157,90 | 157,00 | 157,00 | -1,38% | 130,00 |
| 20.02.2025 | 159,20 | 159,20 | 159,20 | 159,20 | -2,63% | - |
| 19.02.2025 | 163,50 | 163,50 | 163,50 | 163,50 | -0,67% | - |
| 18.02.2025 | 164,60 | 164,60 | 164,60 | 164,60 | 0,37% | - |
| 17.02.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -0,91% | - |
| 14.02.2025 | 163,00 | 165,50 | 163,00 | 165,50 | 1,85% | 355,00 |
| 13.02.2025 | 162,10 | 162,50 | 162,10 | 162,50 | 1,94% | - |
| 12.02.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,38% | - |
| 11.02.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -0,87% | - |
| 10.02.2025 | 159,00 | 161,40 | 159,00 | 161,40 | 0,50% | 160,00 |
| 07.02.2025 | 160,60 | 160,60 | 160,60 | 160,60 | 1,77% | - |
| 06.02.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 0,57% | - |
| 05.02.2025 | 156,40 | 156,90 | 156,40 | 156,90 | -0,13% | 420,00 |
| 04.02.2025 | 157,40 | 157,40 | 157,10 | 157,10 | 1,49% | - |
| 03.02.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -1,09% | - |
| 31.01.2025 | 156,50 | 156,50 | 156,50 | 156,50 | -0,95% | - |
| 30.01.2025 | 157,40 | 158,00 | 157,40 | 158,00 | 1,02% | 60,00 |
| 29.01.2025 | 156,40 | 156,40 | 156,40 | 156,40 | 1,16% | - |
| 28.01.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 1,44% | - |
| 27.01.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -0,85% | - |
| 24.01.2025 | 153,70 | 153,70 | 153,70 | 153,70 | -0,45% | - |
| 23.01.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 1,45% | - |
| 22.01.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 1,00% | - |
| 21.01.2025 | 150,40 | 150,70 | 150,40 | 150,70 | 0,33% | - |
| 20.01.2025 | 150,20 | 150,20 | 150,20 | 150,20 | 0,40% | - |
| 17.01.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 0,00% | - |
| 16.01.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 1,98% | - |
| 15.01.2025 | 144,20 | 146,70 | 144,20 | 146,70 | 0,96% | 30,00 |
| 14.01.2025 | 144,90 | 145,30 | 144,90 | 145,30 | 1,54% | - |
| 13.01.2025 | 145,60 | 145,60 | 143,10 | 143,10 | -3,64% | - |
| 10.01.2025 | 150,10 | 150,10 | 147,90 | 148,50 | -1,66% | 2,00 |
| 09.01.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 0,07% | - |
| 08.01.2025 | 150,90 | 150,90 | 150,90 | 150,90 | -3,70% | - |
| 07.01.2025 | 155,80 | 156,70 | 155,80 | 156,70 | 1,42% | - |
| 06.01.2025 | 154,50 | 154,50 | 154,50 | 154,50 | 0,06% | - |
| 03.01.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 0,98% | - |
| 02.01.2025 | 152,90 | 152,90 | 152,90 | 152,90 | -1,04% | - |
| 30.12.2024 | 153,90 | 154,50 | 153,90 | 154,50 | 1,18% | 30,00 |
| 27.12.2024 | 152,70 | 152,70 | 152,70 | 152,70 | 1,33% | - |
| 23.12.2024 | 150,70 | 150,70 | 150,70 | 150,70 | 0,27% | - |
| 20.12.2024 | 150,30 | 150,30 | 150,30 | 150,30 | -1,89% | - |
| 19.12.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -1,54% | - |
| 18.12.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 0,84% | - |
| 17.12.2024 | 154,40 | 154,40 | 154,30 | 154,30 | -0,32% | - |
| 16.12.2024 | 154,80 | 154,80 | 154,80 | 154,80 | 0,13% | - |
| 13.12.2024 | 154,00 | 155,00 | 154,00 | 154,60 | -1,47% | 200,00 |
| 12.12.2024 | 157,30 | 157,30 | 156,90 | 156,90 | 2,02% | - |
| 11.12.2024 | 153,50 | 153,80 | 153,50 | 153,80 | 0,65% | - |
| 10.12.2024 | 152,80 | 152,80 | 152,80 | 152,80 | -0,71% | - |