123,050€
0,33%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 122,65 | 123,15 | 120,30 | 122,95 | 0,24% | 165,00 |
| 22.08.2025 | 121,75 | 123,15 | 121,30 | 122,65 | 0,66% | - |
| 21.08.2025 | 123,30 | 123,85 | 121,55 | 121,85 | -1,26% | - |
| 20.08.2025 | 125,15 | 125,80 | 123,10 | 123,40 | -1,40% | - |
| 19.08.2025 | 123,25 | 125,95 | 122,95 | 125,15 | 1,62% | - |
| 18.08.2025 | 120,85 | 123,40 | 120,35 | 123,15 | 2,03% | - |
| 15.08.2025 | 121,35 | 122,75 | 120,30 | 120,70 | -0,45% | - |
| 14.08.2025 | 122,40 | 122,85 | 121,05 | 121,25 | -1,02% | - |
| 13.08.2025 | 121,30 | 124,00 | 121,30 | 122,50 | 0,99% | 1.340,00 |
| 12.08.2025 | 126,50 | 127,55 | 120,75 | 121,30 | -4,11% | 318,00 |
| 11.08.2025 | 127,80 | 129,55 | 126,35 | 126,50 | -1,02% | 339,00 |
| 08.08.2025 | 128,10 | 128,95 | 126,80 | 127,80 | -0,23% | - |
| 07.08.2025 | 128,20 | 129,65 | 127,60 | 128,10 | -0,12% | - |
| 06.08.2025 | 133,45 | 134,00 | 128,05 | 128,25 | -3,75% | 9,00 |
| 05.08.2025 | 131,70 | 133,55 | 130,65 | 133,25 | 1,22% | - |
| 04.08.2025 | 131,65 | 132,40 | 130,00 | 131,65 | 0,00% | - |
| 01.08.2025 | 137,40 | 137,70 | 129,85 | 131,65 | -4,18% | - |
| 31.07.2025 | 137,80 | 142,20 | 136,10 | 137,40 | -0,15% | 50,00 |
| 30.07.2025 | 138,45 | 139,65 | 137,05 | 137,60 | -0,61% | - |
| 29.07.2025 | 140,15 | 140,75 | 138,25 | 138,45 | -1,14% | - |
| 28.07.2025 | 137,35 | 142,15 | 137,35 | 140,05 | 1,89% | 91,00 |
| 25.07.2025 | 137,85 | 137,95 | 135,70 | 137,45 | -0,36% | - |
| 24.07.2025 | 140,95 | 141,05 | 136,75 | 137,95 | -2,13% | - |
| 23.07.2025 | 139,95 | 140,95 | 138,80 | 140,95 | 1,15% | - |
| 22.07.2025 | 140,45 | 141,30 | 138,95 | 139,35 | -0,78% | - |
| 21.07.2025 | 141,65 | 142,60 | 140,35 | 140,45 | -0,85% | - |
| 18.07.2025 | 143,75 | 144,10 | 141,45 | 141,65 | -1,25% | 35,00 |
| 17.07.2025 | 142,25 | 143,60 | 141,50 | 143,45 | 0,91% | - |
| 16.07.2025 | 142,55 | 142,55 | 140,65 | 142,15 | -0,28% | - |
| 15.07.2025 | 142,05 | 144,40 | 140,60 | 142,55 | 0,42% | - |
| 14.07.2025 | 141,60 | 142,15 | 140,30 | 141,95 | -0,25% | - |
| 11.07.2025 | 144,65 | 144,65 | 142,25 | 142,30 | -1,59% | - |
| 10.07.2025 | 144,80 | 145,65 | 143,20 | 144,60 | -0,24% | - |
| 09.07.2025 | 145,65 | 146,75 | 143,50 | 144,95 | -0,48% | - |
| 08.07.2025 | 141,05 | 146,05 | 141,05 | 145,65 | 3,26% | - |
| 07.07.2025 | 141,05 | 142,20 | 140,75 | 141,05 | 0,00% | - |
| 04.07.2025 | 144,35 | 144,35 | 140,05 | 141,05 | -2,35% | - |
| 03.07.2025 | 142,35 | 144,65 | 140,80 | 144,45 | 1,48% | - |
| 02.07.2025 | 145,70 | 146,40 | 139,10 | 142,35 | -2,30% | - |
| 01.07.2025 | 146,80 | 147,25 | 144,80 | 145,70 | -0,82% | - |
| 30.06.2025 | 143,95 | 148,10 | 143,80 | 146,90 | 2,12% | - |
| 27.06.2025 | 143,70 | 144,70 | 143,30 | 143,85 | 0,10% | - |
| 26.06.2025 | 141,85 | 143,70 | 141,80 | 143,70 | 1,30% | - |
| 25.06.2025 | 143,05 | 143,85 | 141,25 | 141,85 | -0,84% | - |
| 24.06.2025 | 143,65 | 145,55 | 141,85 | 143,05 | 0,14% | - |
| 23.06.2025 | 142,00 | 143,15 | 141,05 | 142,85 | 0,46% | - |
| 20.06.2025 | 143,40 | 144,55 | 142,00 | 142,20 | -0,91% | - |
| 19.06.2025 | 145,60 | 145,75 | 142,60 | 143,50 | -1,54% | - |
| 18.06.2025 | 144,20 | 146,45 | 143,55 | 145,75 | 1,07% | - |
| 17.06.2025 | 144,70 | 146,20 | 142,00 | 144,20 | -0,55% | - |
| 16.06.2025 | 144,50 | 146,30 | 144,50 | 145,00 | 0,35% | - |
| 13.06.2025 | 147,50 | 147,70 | 144,30 | 144,50 | -3,02% | - |
| 12.06.2025 | 151,15 | 152,00 | 148,50 | 149,00 | -1,55% | 22,00 |
| 11.06.2025 | 151,60 | 153,05 | 151,05 | 151,35 | -0,23% | - |
| 10.06.2025 | 149,00 | 155,00 | 148,10 | 151,70 | 1,68% | - |
| 09.06.2025 | 149,15 | 150,10 | 148,50 | 149,20 | 0,03% | - |
| 06.06.2025 | 149,75 | 150,40 | 148,85 | 149,15 | -0,40% | - |
| 05.06.2025 | 148,35 | 153,80 | 148,20 | 149,75 | 0,77% | - |
| 04.06.2025 | 146,95 | 148,85 | 146,00 | 148,60 | 1,16% | - |
| 03.06.2025 | 146,75 | 147,55 | 144,20 | 146,90 | 0,03% | 2,00 |
| 02.06.2025 | 148,85 | 148,85 | 145,10 | 146,85 | -1,34% | - |
| 30.05.2025 | 147,00 | 148,90 | 146,55 | 148,85 | 1,26% | - |
| 29.05.2025 | 148,45 | 150,20 | 146,35 | 147,00 | -0,91% | - |
| 28.05.2025 | 145,55 | 148,75 | 145,00 | 148,35 | 1,96% | - |
| 27.05.2025 | 146,50 | 146,90 | 145,30 | 145,50 | -0,72% | - |
| 26.05.2025 | 142,95 | 146,70 | 142,95 | 146,55 | 2,52% | - |
| 23.05.2025 | 144,15 | 146,25 | 140,90 | 142,95 | -1,11% | - |
| 22.05.2025 | 145,50 | 146,55 | 143,85 | 144,55 | -0,93% | 2,00 |
| 21.05.2025 | 146,85 | 147,50 | 145,55 | 145,90 | -0,92% | - |
| 20.05.2025 | 147,75 | 149,25 | 146,90 | 147,25 | -0,61% | - |
| 19.05.2025 | 148,95 | 149,80 | 146,40 | 148,15 | -1,76% | - |
| 16.05.2025 | 150,80 | 153,50 | 149,25 | 150,80 | -0,13% | 2,00 |
| 15.05.2025 | 150,65 | 151,20 | 149,75 | 151,00 | 0,17% | - |
| 14.05.2025 | 154,05 | 155,35 | 150,35 | 150,75 | -2,14% | - |
| 13.05.2025 | 157,85 | 158,15 | 152,10 | 154,05 | -2,65% | - |
| 12.05.2025 | 161,80 | 165,55 | 154,10 | 158,25 | -2,13% | 38,00 |
| 09.05.2025 | 159,85 | 162,95 | 159,70 | 161,70 | 1,16% | - |
| 08.05.2025 | 157,30 | 163,20 | 157,30 | 159,85 | 1,62% | - |
| 07.05.2025 | 158,35 | 159,10 | 154,15 | 157,30 | -0,66% | 37,00 |
| 06.05.2025 | 157,50 | 159,15 | 156,05 | 158,35 | 0,44% | - |
| 05.05.2025 | 159,05 | 159,70 | 157,15 | 157,65 | -0,97% | - |
| 02.05.2025 | 157,65 | 159,25 | 156,20 | 159,20 | 0,98% | - |
| 30.04.2025 | 154,05 | 157,85 | 153,65 | 157,65 | 2,27% | - |
| 29.04.2025 | 152,20 | 155,10 | 151,90 | 154,15 | 1,28% | - |
| 28.04.2025 | 150,25 | 156,00 | 148,50 | 152,20 | 1,30% | - |
| 25.04.2025 | 150,20 | 150,70 | 148,65 | 150,25 | 0,10% | - |
| 24.04.2025 | 150,65 | 152,20 | 148,30 | 150,10 | -0,37% | - |
| 23.04.2025 | 148,20 | 151,95 | 148,20 | 150,65 | 1,65% | - |
| 22.04.2025 | 148,45 | 149,40 | 145,10 | 148,20 | -0,47% | - |
| 17.04.2025 | 147,80 | 150,30 | 147,80 | 148,90 | 0,74% | - |
| 16.04.2025 | 148,40 | 150,65 | 146,40 | 147,80 | -0,61% | - |
| 15.04.2025 | 146,40 | 149,60 | 146,10 | 148,70 | 1,64% | - |
| 14.04.2025 | 146,70 | 147,90 | 144,35 | 146,30 | -0,24% | 15,00 |
| 11.04.2025 | 144,55 | 147,05 | 140,15 | 146,65 | 1,45% | - |
| 10.04.2025 | 147,80 | 148,80 | 140,35 | 144,55 | -2,27% | - |
| 09.04.2025 | 137,70 | 148,90 | 135,10 | 147,90 | 7,21% | 36,00 |
| 08.04.2025 | 137,55 | 148,20 | 136,00 | 137,95 | 0,29% | - |
| 07.04.2025 | 137,30 | 143,65 | 131,20 | 137,55 | -1,43% | - |
| 04.04.2025 | 147,40 | 148,00 | 139,55 | 139,55 | -5,33% | - |
| 03.04.2025 | 151,25 | 152,20 | 147,20 | 147,40 | -3,69% | - |