163,400€
4,44%
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 | 157,40 | 164,25 | 157,20 | 163,50 | 4,51% | - |
| 13.03.2025 | 148,70 | 159,70 | 145,20 | 156,45 | 5,07% | - |
| 12.03.2025 | 147,45 | 150,15 | 146,80 | 148,90 | 1,33% | - |
| 11.03.2025 | 153,35 | 154,40 | 145,65 | 146,95 | -4,05% | - |
| 10.03.2025 | 155,40 | 155,40 | 151,85 | 153,15 | -1,45% | - |
| 07.03.2025 | 152,45 | 155,45 | 151,25 | 155,40 | 1,77% | 150,00 |
| 06.03.2025 | 154,75 | 156,45 | 151,90 | 152,70 | -1,32% | - |
| 05.03.2025 | 151,85 | 155,05 | 151,05 | 154,75 | 2,08% | - |
| 04.03.2025 | 153,55 | 154,00 | 149,55 | 151,60 | -1,21% | - |
| 03.03.2025 | 154,65 | 155,90 | 152,75 | 153,45 | -0,39% | - |
| 28.02.2025 | 155,15 | 155,75 | 152,65 | 154,05 | -1,00% | - |
| 27.02.2025 | 156,20 | 157,55 | 154,95 | 155,60 | -0,45% | - |
| 26.02.2025 | 158,65 | 159,20 | 155,80 | 156,30 | -1,33% | - |
| 25.02.2025 | 157,50 | 158,90 | 156,20 | 158,40 | 0,76% | - |
| 24.02.2025 | 160,00 | 160,65 | 156,50 | 157,20 | -1,01% | - |
| 21.02.2025 | 158,65 | 161,50 | 158,30 | 158,80 | 0,09% | - |
| 20.02.2025 | 159,30 | 161,65 | 158,00 | 158,65 | -0,47% | - |
| 19.02.2025 | 164,60 | 164,65 | 159,05 | 159,40 | -3,16% | - |
| 18.02.2025 | 165,60 | 165,95 | 163,40 | 164,60 | -0,60% | - |
| 17.02.2025 | 164,65 | 165,60 | 163,40 | 165,60 | 0,61% | - |
| 14.02.2025 | 163,00 | 165,25 | 162,75 | 164,60 | 0,89% | - |
| 13.02.2025 | 162,55 | 164,45 | 162,40 | 163,15 | 0,37% | - |
| 12.02.2025 | 160,05 | 163,40 | 159,85 | 162,55 | 1,56% | - |
| 11.02.2025 | 160,15 | 161,80 | 159,55 | 160,05 | -0,06% | - |
| 10.02.2025 | 159,90 | 160,85 | 159,25 | 160,15 | 0,50% | - |
| 07.02.2025 | 161,10 | 161,65 | 159,25 | 159,35 | -1,15% | - |
| 06.02.2025 | 158,75 | 161,50 | 158,15 | 161,20 | 1,54% | - |
| 05.02.2025 | 157,75 | 158,75 | 156,75 | 158,75 | 0,63% | - |
| 04.02.2025 | 157,90 | 159,20 | 157,05 | 157,75 | -0,09% | 11,00 |
| 03.02.2025 | 154,95 | 158,45 | 154,20 | 157,90 | -0,57% | - |
| 31.01.2025 | 157,20 | 160,20 | 156,90 | 158,80 | 1,02% | - |
| 30.01.2025 | 158,05 | 158,95 | 156,30 | 157,20 | -0,35% | - |
| 29.01.2025 | 156,55 | 158,10 | 156,35 | 157,75 | 0,77% | - |
| 28.01.2025 | 153,85 | 156,75 | 153,40 | 156,55 | 1,43% | - |
| 27.01.2025 | 154,70 | 154,70 | 150,50 | 154,35 | -0,87% | - |
| 24.01.2025 | 154,30 | 156,10 | 153,70 | 155,70 | 0,97% | - |
| 23.01.2025 | 155,10 | 155,65 | 153,25 | 154,20 | -0,64% | - |
| 22.01.2025 | 152,95 | 156,70 | 152,75 | 155,20 | 1,47% | - |
| 21.01.2025 | 151,65 | 153,10 | 150,75 | 152,95 | 0,86% | - |
| 20.01.2025 | 150,35 | 151,85 | 150,35 | 151,65 | 0,80% | - |
| 17.01.2025 | 150,90 | 151,50 | 149,65 | 150,45 | -0,30% | - |
| 16.01.2025 | 149,70 | 151,30 | 149,30 | 150,90 | 0,80% | - |
| 15.01.2025 | 144,90 | 150,20 | 144,35 | 149,70 | 3,38% | - |
| 14.01.2025 | 147,50 | 147,70 | 144,40 | 144,80 | -1,50% | - |
| 13.01.2025 | 148,45 | 148,45 | 143,10 | 147,00 | -0,98% | - |
| 10.01.2025 | 149,60 | 151,25 | 147,95 | 148,45 | -0,77% | - |
| 09.01.2025 | 152,20 | 152,25 | 149,00 | 149,60 | -1,71% | - |
| 08.01.2025 | 152,50 | 152,85 | 148,45 | 152,20 | -0,20% | 50,00 |
| 07.01.2025 | 156,75 | 157,95 | 152,50 | 152,50 | -2,71% | - |
| 06.01.2025 | 155,40 | 158,25 | 154,60 | 156,75 | 1,26% | - |
| 03.01.2025 | 155,55 | 155,95 | 154,00 | 154,80 | -0,51% | - |
| 02.01.2025 | 154,80 | 155,80 | 153,35 | 155,60 | 0,52% | - |
| 30.12.2024 | 155,50 | 155,50 | 153,75 | 154,80 | -0,39% | 1,00 |
| 27.12.2024 | 153,70 | 156,50 | 153,50 | 155,40 | 1,24% | - |
| 23.12.2024 | 155,10 | 155,50 | 151,65 | 153,50 | -0,90% | - |
| 20.12.2024 | 152,30 | 155,50 | 150,55 | 154,90 | 1,71% | - |
| 19.12.2024 | 154,25 | 155,30 | 152,05 | 152,30 | -1,26% | - |
| 18.12.2024 | 156,80 | 157,95 | 153,55 | 154,25 | -1,63% | - |
| 17.12.2024 | 155,55 | 157,25 | 154,75 | 156,80 | 0,80% | - |
| 16.12.2024 | 156,00 | 156,10 | 154,20 | 155,55 | -0,16% | - |
| 13.12.2024 | 154,80 | 156,60 | 154,25 | 155,80 | 0,65% | - |
| 12.12.2024 | 158,15 | 158,15 | 154,45 | 154,80 | -2,12% | - |
| 11.12.2024 | 154,75 | 158,35 | 153,95 | 158,15 | 2,20% | - |
| 10.12.2024 | 153,40 | 156,50 | 153,25 | 154,75 | 0,75% | - |
| 09.12.2024 | 156,75 | 157,55 | 153,60 | 153,60 | -1,88% | - |
| 06.12.2024 | 155,15 | 156,90 | 154,05 | 156,55 | 0,90% | - |
| 05.12.2024 | 156,75 | 157,75 | 154,70 | 155,15 | -1,02% | - |
| 04.12.2024 | 152,65 | 157,15 | 152,40 | 156,75 | 2,55% | - |
| 03.12.2024 | 151,50 | 154,35 | 151,25 | 152,85 | 0,89% | 30,00 |
| 02.12.2024 | 150,35 | 152,35 | 149,65 | 151,50 | 0,23% | - |
| 29.11.2024 | 151,55 | 151,90 | 150,35 | 151,15 | -0,26% | - |
| 28.11.2024 | 150,65 | 151,60 | 149,95 | 151,55 | 0,60% | - |
| 27.11.2024 | 152,10 | 153,15 | 149,20 | 150,65 | -0,95% | - |
| 26.11.2024 | 153,05 | 153,70 | 151,25 | 152,10 | -0,62% | - |
| 25.11.2024 | 150,55 | 153,35 | 150,55 | 153,05 | 1,66% | - |
| 22.11.2024 | 155,20 | 155,40 | 149,75 | 150,55 | -3,00% | - |
| 21.11.2024 | 153,50 | 155,20 | 152,40 | 155,20 | 1,11% | - |
| 20.11.2024 | 154,50 | 156,40 | 152,20 | 153,50 | -0,29% | - |
| 19.11.2024 | 151,95 | 155,50 | 151,00 | 153,95 | 1,32% | 2,00 |
| 18.11.2024 | 152,85 | 154,70 | 151,65 | 151,95 | -0,59% | - |
| 15.11.2024 | 150,15 | 156,45 | 149,60 | 152,85 | 1,53% | 40,00 |
| 14.11.2024 | 140,70 | 151,05 | 137,80 | 150,55 | 7,00% | - |
| 13.11.2024 | 142,00 | 142,00 | 139,25 | 140,70 | -0,92% | - |
| 12.11.2024 | 141,95 | 142,95 | 141,40 | 142,00 | -0,80% | - |
| 11.11.2024 | 140,60 | 143,40 | 140,35 | 143,15 | 1,81% | - |
| 08.11.2024 | 141,00 | 141,20 | 139,80 | 140,60 | -0,28% | - |
| 07.11.2024 | 137,05 | 141,20 | 136,80 | 141,00 | 2,66% | - |
| 06.11.2024 | 139,20 | 141,95 | 136,40 | 137,35 | -1,61% | - |
| 05.11.2024 | 138,80 | 139,60 | 137,90 | 139,60 | 0,43% | - |
| 04.11.2024 | 141,60 | 142,35 | 138,70 | 139,00 | -1,84% | - |
| 01.11.2024 | 140,60 | 142,55 | 139,30 | 141,60 | 0,71% | - |
| 31.10.2024 | 142,80 | 143,10 | 139,95 | 140,60 | -1,54% | - |
| 30.10.2024 | 142,20 | 144,45 | 142,20 | 142,80 | -0,07% | - |
| 29.10.2024 | 144,90 | 145,65 | 142,75 | 142,90 | -1,38% | - |
| 28.10.2024 | 143,60 | 145,40 | 142,90 | 144,90 | 1,40% | - |
| 25.10.2024 | 147,05 | 148,75 | 142,55 | 142,90 | -2,89% | - |
| 24.10.2024 | 142,85 | 149,55 | 142,85 | 147,15 | 2,90% | - |
| 23.10.2024 | 143,45 | 144,70 | 142,40 | 143,00 | -0,17% | 40,00 |
| 22.10.2024 | 142,30 | 143,90 | 141,85 | 143,25 | 0,46% | - |
| 21.10.2024 | 143,00 | 144,50 | 141,70 | 142,60 | -0,28% | - |