162,550€
8,08%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 158,80 | 164,30 | 157,90 | 162,60 | 8,11% | - |
| 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 | 1,03% | - |
| 11.03.2025 | 152,10 | 152,10 | 145,90 | 145,90 | -4,70% | 19,00 |
| 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% | - |
| 09.12.2024 | 155,80 | 155,80 | 153,90 | 153,90 | -0,26% | - |
| 06.12.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -1,03% | - |
| 05.12.2024 | 155,90 | 155,90 | 155,90 | 155,90 | 1,23% | - |
| 04.12.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 1,85% | - |
| 03.12.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 0,27% | - |
| 02.12.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 0,20% | - |
| 29.11.2024 | 150,70 | 150,70 | 150,50 | 150,50 | 0,74% | - |
| 28.11.2024 | 149,90 | 149,90 | 149,40 | 149,40 | -1,90% | 8,00 |
| 27.11.2024 | 151,20 | 152,30 | 151,20 | 152,30 | 0,26% | - |
| 26.11.2024 | 151,50 | 151,90 | 151,50 | 151,90 | 0,46% | - |
| 25.11.2024 | 151,50 | 151,50 | 150,00 | 151,20 | -0,46% | 2,00 |
| 22.11.2024 | 151,90 | 151,90 | 151,90 | 151,90 | -0,52% | - |
| 21.11.2024 | 152,70 | 152,70 | 152,70 | 152,70 | -0,84% | - |
| 20.11.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 0,33% | 100,00 |
| 19.11.2024 | 153,50 | 153,50 | 153,50 | 153,50 | 0,79% | - |
| 18.11.2024 | 152,30 | 152,30 | 152,30 | 152,30 | -1,23% | - |
| 15.11.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 11,18% | - |
| 14.11.2024 | 138,70 | 138,70 | 138,70 | 138,70 | -1,28% | - |
| 13.11.2024 | 140,50 | 140,50 | 140,50 | 140,50 | -0,57% | - |
| 12.11.2024 | 141,30 | 141,30 | 141,30 | 141,30 | 0,57% | - |
| 11.11.2024 | 140,50 | 140,50 | 140,50 | 140,50 | -0,64% | - |
| 08.11.2024 | 140,00 | 141,40 | 140,00 | 141,40 | 3,36% | 3,00 |
| 07.11.2024 | 136,80 | 136,80 | 136,80 | 136,80 | -2,70% | - |
| 06.11.2024 | 139,80 | 140,60 | 139,80 | 140,60 | 1,88% | - |
| 05.11.2024 | 138,20 | 138,20 | 138,00 | 138,00 | -2,34% | 170,00 |
| 04.11.2024 | 141,30 | 141,30 | 141,30 | 141,30 | 0,57% | - |
| 01.11.2024 | 139,40 | 140,60 | 139,40 | 140,50 | 0,64% | - |
| 31.10.2024 | 141,90 | 141,90 | 139,60 | 139,60 | -1,48% | - |
| 30.10.2024 | 141,70 | 141,70 | 141,70 | 141,70 | -0,21% | - |
| 29.10.2024 | 144,20 | 144,20 | 142,00 | 142,00 | -1,05% | - |
| 28.10.2024 | 143,50 | 143,50 | 143,50 | 143,50 | -2,25% | - |
| 25.10.2024 | 146,80 | 146,80 | 146,80 | 146,80 | 1,87% | - |
| 24.10.2024 | 143,90 | 144,10 | 143,90 | 144,10 | 1,26% | - |
| 23.10.2024 | 142,30 | 142,30 | 142,30 | 142,30 | 0,64% | - |
| 22.10.2024 | 141,20 | 141,40 | 141,20 | 141,40 | -1,12% | - |
| 21.10.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 2,22% | - |