86,700€
5,99%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 81,80 | 87,23 | 80,48 | 86,88 | 6,20% | 262,00 |
| 12.03.2026 | 95,78 | 96,28 | 80,18 | 81,80 | -15,28% | 749,00 |
| 11.03.2026 | 94,13 | 97,15 | 93,83 | 96,55 | 2,52% | - |
| 10.03.2026 | 96,20 | 96,95 | 93,78 | 94,18 | -2,23% | - |
| 09.03.2026 | 94,50 | 96,88 | 91,25 | 96,33 | 1,93% | 50,00 |
| 06.03.2026 | 90,13 | 95,50 | 90,03 | 94,50 | 5,53% | 3,00 |
| 05.03.2026 | 90,35 | 90,55 | 87,70 | 89,55 | -1,38% | - |
| 04.03.2026 | 91,38 | 91,73 | 89,35 | 90,80 | -1,09% | - |
| 03.03.2026 | 90,28 | 91,80 | 88,50 | 91,80 | 1,32% | - |
| 02.03.2026 | 89,65 | 91,88 | 87,98 | 90,60 | 0,28% | - |
| 27.02.2026 | 92,50 | 92,53 | 89,85 | 90,35 | -1,36% | - |
| 26.02.2026 | 88,18 | 92,68 | 87,98 | 91,60 | 3,94% | 2,00 |
| 25.02.2026 | 88,30 | 88,75 | 87,10 | 88,13 | -0,17% | - |
| 24.02.2026 | 88,58 | 88,95 | 86,80 | 88,28 | 0,34% | 272,00 |
| 23.02.2026 | 89,63 | 90,05 | 87,88 | 87,98 | -1,51% | 100,00 |
| 20.02.2026 | 90,60 | 90,80 | 89,25 | 89,33 | -1,11% | 86,00 |
| 19.02.2026 | 91,28 | 92,05 | 89,63 | 90,33 | -1,01% | - |
| 18.02.2026 | 90,45 | 91,55 | 89,33 | 91,25 | 1,30% | 8,00 |
| 17.02.2026 | 90,88 | 91,10 | 89,55 | 90,08 | -0,93% | - |
| 16.02.2026 | 93,50 | 95,28 | 90,60 | 90,93 | -2,91% | - |
| 13.02.2026 | 90,43 | 94,58 | 90,25 | 93,65 | 3,20% | - |
| 12.02.2026 | 94,78 | 94,90 | 90,28 | 90,75 | -3,89% | 280,00 |
| 11.02.2026 | 98,63 | 98,70 | 93,20 | 94,43 | -4,40% | - |
| 10.02.2026 | 96,80 | 99,90 | 96,73 | 98,78 | 1,96% | - |
| 09.02.2026 | 98,50 | 99,45 | 96,50 | 96,88 | -1,40% | 1,00 |
| 06.02.2026 | 99,48 | 99,60 | 96,20 | 98,25 | -1,33% | 10,00 |
| 05.02.2026 | 100,58 | 103,05 | 99,38 | 99,58 | -0,57% | - |
| 04.02.2026 | 102,45 | 102,90 | 96,75 | 100,15 | -1,77% | 15,00 |
| 03.02.2026 | 112,00 | 112,45 | 101,85 | 101,95 | -8,77% | 177,00 |
| 02.02.2026 | 109,60 | 112,60 | 108,85 | 111,75 | 1,22% | - |
| 30.01.2026 | 109,70 | 111,95 | 108,45 | 110,40 | 0,73% | - |
| 29.01.2026 | 111,20 | 111,80 | 107,95 | 109,60 | -1,66% | - |
| 28.01.2026 | 110,70 | 112,00 | 110,10 | 111,45 | -1,81% | 200,00 |
| 27.01.2026 | 115,45 | 115,90 | 113,40 | 113,50 | -1,05% | - |
| 26.01.2026 | 113,45 | 114,70 | 112,50 | 114,70 | 0,61% | - |
| 23.01.2026 | 113,90 | 114,30 | 112,50 | 114,00 | -0,22% | - |
| 22.01.2026 | 113,40 | 114,95 | 113,00 | 114,25 | 0,79% | - |
| 21.01.2026 | 108,90 | 113,80 | 108,90 | 113,35 | 3,19% | - |
| 20.01.2026 | 111,20 | 112,20 | 109,75 | 109,85 | -1,26% | 10,00 |
| 19.01.2026 | 112,45 | 112,55 | 110,30 | 111,25 | -1,59% | - |
| 16.01.2026 | 112,75 | 113,60 | 112,05 | 113,05 | 0,09% | 110,00 |
| 15.01.2026 | 117,15 | 117,85 | 111,80 | 112,95 | -3,42% | 200,00 |
| 14.01.2026 | 115,75 | 117,20 | 114,60 | 116,95 | 0,95% | - |
| 13.01.2026 | 116,75 | 117,80 | 115,10 | 115,85 | -2,24% | - |
| 12.01.2026 | 120,25 | 121,15 | 116,80 | 118,50 | -1,46% | - |
| 09.01.2026 | 117,95 | 120,90 | 117,25 | 120,25 | 2,38% | 73,00 |
| 08.01.2026 | 118,15 | 119,90 | 117,25 | 117,45 | -0,84% | 1,00 |
| 07.01.2026 | 116,40 | 118,55 | 115,90 | 118,45 | 1,80% | 266,00 |
| 06.01.2026 | 114,95 | 116,35 | 111,95 | 116,35 | 1,26% | - |
| 05.01.2026 | 111,55 | 115,10 | 110,90 | 114,90 | 3,00% | 25,00 |
| 02.01.2026 | 114,85 | 115,60 | 110,20 | 111,55 | -3,38% | - |
| 30.12.2025 | 115,55 | 115,80 | 115,40 | 115,45 | -0,17% | - |
| 29.12.2025 | 115,40 | 116,30 | 114,85 | 115,65 | 0,35% | - |
| 23.12.2025 | 116,70 | 117,05 | 114,65 | 115,25 | -1,12% | - |
| 22.12.2025 | 114,35 | 118,85 | 114,10 | 116,55 | 1,75% | - |
| 19.12.2025 | 116,50 | 116,75 | 114,45 | 114,55 | -1,88% | - |
| 18.12.2025 | 114,05 | 117,25 | 114,00 | 116,75 | 2,14% | - |
| 17.12.2025 | 115,10 | 115,50 | 113,50 | 114,30 | -0,61% | - |
| 16.12.2025 | 116,35 | 116,50 | 114,30 | 115,00 | -1,41% | - |
| 15.12.2025 | 116,05 | 117,70 | 115,60 | 116,65 | 0,69% | 43,00 |
| 12.12.2025 | 116,65 | 117,70 | 115,10 | 115,85 | 0,43% | - |
| 11.12.2025 | 118,00 | 118,00 | 114,35 | 115,35 | -1,95% | - |
| 10.12.2025 | 118,80 | 119,65 | 117,60 | 117,65 | -1,01% | - |
| 09.12.2025 | 115,05 | 119,15 | 114,90 | 118,85 | 3,30% | - |
| 08.12.2025 | 117,65 | 118,85 | 115,00 | 115,05 | -2,38% | - |
| 05.12.2025 | 116,25 | 118,05 | 116,00 | 117,85 | 1,51% | - |
| 04.12.2025 | 114,30 | 119,70 | 114,30 | 116,10 | 1,62% | - |
| 03.12.2025 | 114,25 | 115,10 | 113,30 | 114,25 | 0,00% | 2,00 |
| 02.12.2025 | 115,35 | 115,45 | 113,25 | 114,25 | -1,55% | - |
| 01.12.2025 | 114,75 | 116,05 | 112,90 | 116,05 | 1,04% | - |
| 28.11.2025 | 115,00 | 115,40 | 113,80 | 114,85 | -0,17% | - |
| 27.11.2025 | 114,05 | 116,05 | 113,85 | 115,05 | 0,88% | - |
| 26.11.2025 | 115,75 | 116,60 | 113,25 | 114,05 | -1,38% | - |
| 25.11.2025 | 115,65 | 115,95 | 114,40 | 115,65 | -0,09% | - |
| 24.11.2025 | 114,85 | 116,20 | 114,70 | 115,75 | 2,25% | 20,00 |
| 21.11.2025 | 111,60 | 114,10 | 111,55 | 113,20 | 1,07% | - |
| 20.11.2025 | 115,95 | 116,80 | 111,70 | 112,00 | -3,20% | - |
| 19.11.2025 | 111,55 | 115,75 | 111,50 | 115,70 | 3,26% | - |
| 18.11.2025 | 115,25 | 115,80 | 111,50 | 112,05 | -2,86% | 102,00 |
| 17.11.2025 | 117,75 | 118,05 | 115,15 | 115,35 | -1,95% | - |
| 14.11.2025 | 123,60 | 127,75 | 116,95 | 117,65 | -4,78% | - |
| 13.11.2025 | 119,65 | 128,80 | 117,90 | 123,55 | 3,87% | 24,00 |
| 12.11.2025 | 118,35 | 120,10 | 117,60 | 118,95 | 1,15% | - |
| 11.11.2025 | 117,60 | 117,90 | 116,55 | 117,60 | 0,21% | - |
| 10.11.2025 | 115,60 | 118,10 | 115,60 | 117,35 | 2,49% | 100,00 |
| 07.11.2025 | 115,95 | 116,95 | 114,45 | 114,50 | -1,72% | 18,00 |
| 06.11.2025 | 119,45 | 119,50 | 116,40 | 116,50 | -2,63% | - |
| 05.11.2025 | 118,65 | 119,65 | 116,60 | 119,65 | 0,67% | - |
| 04.11.2025 | 118,85 | 119,25 | 116,75 | 118,85 | -0,08% | - |
| 03.11.2025 | 121,65 | 122,15 | 118,45 | 118,95 | -2,14% | - |
| 31.10.2025 | 122,15 | 122,35 | 120,70 | 121,55 | 0,25% | - |
| 30.10.2025 | 121,15 | 122,65 | 120,25 | 121,25 | 0,17% | - |
| 29.10.2025 | 122,85 | 123,25 | 120,45 | 121,05 | -1,63% | 4,00 |
| 28.10.2025 | 120,35 | 125,50 | 119,55 | 123,05 | 1,78% | - |
| 27.10.2025 | 121,15 | 124,15 | 120,35 | 120,90 | -0,37% | - |
| 24.10.2025 | 120,65 | 121,45 | 119,25 | 121,35 | 0,50% | - |
| 23.10.2025 | 120,05 | 121,25 | 118,75 | 120,75 | 0,04% | - |
| 22.10.2025 | 120,85 | 120,85 | 120,70 | 120,70 | 0,84% | - |
| 21.10.2025 | 118,35 | 119,70 | 118,10 | 119,70 | 1,14% | - |
| 20.10.2025 | 118,85 | 119,35 | 117,65 | 118,35 | -0,25% | - |