149,700€
7,93%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 149,80 | 149,90 | 149,60 | 149,60 | 7,86% | - |
| 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% | - |
| 18.10.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 1,01% | - |
| 17.10.2024 | 138,50 | 138,50 | 138,50 | 138,50 | 1,84% | - |
| 16.10.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -2,79% | - |
| 15.10.2024 | 140,00 | 140,00 | 139,90 | 139,90 | 5,11% | 36,00 |
| 14.10.2024 | 133,10 | 133,10 | 133,10 | 133,10 | -0,37% | - |
| 11.10.2024 | 133,60 | 133,60 | 133,60 | 133,60 | 0,75% | - |
| 10.10.2024 | 133,80 | 133,80 | 132,60 | 132,60 | -0,53% | 1,00 |
| 09.10.2024 | 133,30 | 133,30 | 133,30 | 133,30 | 0,45% | - |
| 08.10.2024 | 129,60 | 132,70 | 129,60 | 132,70 | 0,84% | 100,00 |
| 07.10.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 0,23% | - |
| 04.10.2024 | 131,30 | 131,30 | 131,30 | 131,30 | -1,50% | - |
| 03.10.2024 | 133,20 | 133,30 | 133,20 | 133,30 | 1,14% | 1,00 |
| 02.10.2024 | 131,80 | 131,80 | 131,80 | 131,80 | -2,51% | - |
| 01.10.2024 | 134,30 | 135,20 | 134,30 | 135,20 | 0,00% | - |
| 30.09.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -0,81% | - |
| 27.09.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 0,52% | - |
| 26.09.2024 | 135,60 | 135,60 | 135,60 | 135,60 | 2,65% | - |
| 25.09.2024 | 132,10 | 132,10 | 132,10 | 132,10 | -2,65% | - |
| 24.09.2024 | 135,70 | 135,70 | 135,70 | 135,70 | 1,42% | - |
| 23.09.2024 | 135,00 | 135,00 | 133,80 | 133,80 | -1,25% | - |
| 20.09.2024 | 135,50 | 135,50 | 135,50 | 135,50 | 0,22% | - |
| 19.09.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 0,00% | - |
| 18.09.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -0,29% | - |
| 17.09.2024 | 135,60 | 135,60 | 135,60 | 135,60 | 0,44% | - |
| 16.09.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -0,74% | - |
| 13.09.2024 | 137,60 | 137,60 | 136,00 | 136,00 | -0,15% | - |
| 12.09.2024 | 136,20 | 136,20 | 136,20 | 136,20 | 1,34% | - |
| 11.09.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 0,37% | - |
| 10.09.2024 | 133,80 | 133,90 | 133,80 | 133,90 | 0,15% | - |
| 09.09.2024 | 133,70 | 133,70 | 133,70 | 133,70 | 0,75% | - |
| 06.09.2024 | 132,70 | 132,70 | 132,70 | 132,70 | -1,85% | - |
| 05.09.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -1,96% | - |
| 04.09.2024 | 138,00 | 138,00 | 137,90 | 137,90 | -1,64% | - |
| 03.09.2024 | 140,20 | 140,20 | 140,20 | 140,20 | -0,71% | - |
| 02.09.2024 | 141,10 | 141,20 | 141,10 | 141,20 | 0,57% | - |
| 30.08.2024 | 140,40 | 140,40 | 140,40 | 140,40 | 0,86% | - |
| 29.08.2024 | 139,20 | 139,20 | 139,20 | 139,20 | 0,22% | - |
| 28.08.2024 | 139,40 | 139,40 | 138,90 | 138,90 | -0,64% | - |
| 27.08.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 1,90% | - |
| 26.08.2024 | 137,20 | 137,20 | 137,20 | 137,20 | -0,07% | - |
| 23.08.2024 | 137,30 | 137,30 | 137,30 | 137,30 | -0,29% | - |
| 22.08.2024 | 137,90 | 137,90 | 137,70 | 137,70 | 0,22% | 50,00 |
| 21.08.2024 | 135,50 | 137,40 | 135,50 | 137,40 | 2,08% | - |
| 20.08.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 0,07% | - |
| 19.08.2024 | 134,50 | 134,50 | 134,50 | 134,50 | 2,36% | - |
| 16.08.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 3,30% | - |
| 15.08.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -1,70% | - |
| 14.08.2024 | 129,80 | 129,80 | 129,40 | 129,40 | 1,33% | - |
| 13.08.2024 | 127,70 | 127,70 | 127,70 | 127,70 | -0,85% | - |
| 12.08.2024 | 126,80 | 128,80 | 126,80 | 128,80 | 3,87% | - |
| 09.08.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 0,40% | - |
| 08.08.2024 | 123,50 | 123,50 | 123,50 | 123,50 | -1,44% | - |
| 07.08.2024 | 126,00 | 126,00 | 125,30 | 125,30 | 1,29% | - |
| 06.08.2024 | 123,70 | 123,70 | 123,70 | 123,70 | 0,98% | - |
| 05.08.2024 | 121,20 | 122,50 | 121,20 | 122,50 | -5,11% | - |
| 02.08.2024 | 125,90 | 129,10 | 125,90 | 129,10 | -0,15% | - |
| 01.08.2024 | 129,30 | 129,30 | 129,30 | 129,30 | -1,45% | - |
| 31.07.2024 | 132,20 | 132,50 | 131,20 | 131,20 | 0,00% | - |
| 30.07.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -1,28% | - |
| 29.07.2024 | 132,90 | 132,90 | 132,90 | 132,90 | 0,53% | - |
| 26.07.2024 | 132,20 | 132,20 | 132,20 | 132,20 | -0,90% | - |
| 25.07.2024 | 133,40 | 133,40 | 133,40 | 133,40 | -3,05% | - |
| 24.07.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,58% | - |
| 23.07.2024 | 137,80 | 138,40 | 137,80 | 138,40 | 0,00% | - |
| 22.07.2024 | 135,90 | 138,40 | 134,70 | 138,40 | 2,82% | 3,00 |
| 19.07.2024 | 135,40 | 135,40 | 134,60 | 134,60 | -1,68% | - |
| 18.07.2024 | 136,00 | 136,90 | 136,00 | 136,90 | -0,80% | - |
| 17.07.2024 | 138,40 | 138,40 | 138,00 | 138,00 | -0,43% | - |
| 16.07.2024 | 138,90 | 138,90 | 138,60 | 138,60 | -1,35% | - |
| 15.07.2024 | 140,70 | 140,70 | 140,40 | 140,50 | 1,01% | - |
| 12.07.2024 | 139,40 | 139,40 | 139,10 | 139,10 | -0,14% | - |
| 11.07.2024 | 138,40 | 139,30 | 138,40 | 139,30 | 0,65% | - |
| 10.07.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -0,43% | - |
| 09.07.2024 | 142,20 | 142,20 | 139,00 | 139,00 | -1,14% | - |
| 08.07.2024 | 140,10 | 140,60 | 140,10 | 140,60 | 0,57% | - |
| 05.07.2024 | 140,30 | 140,30 | 139,80 | 139,80 | 0,58% | - |
| 04.07.2024 | 139,00 | 139,00 | 139,00 | 139,00 | 1,98% | - |
| 03.07.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 0,96% | - |
| 02.07.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -2,60% | - |
| 01.07.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 0,80% | - |