154,400€
2,56%
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 | 150,15 | 155,20 | 149,60 | 154,60 | 2,69% | - |
| 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% | - |
| 18.10.2024 | 140,70 | 144,65 | 140,40 | 143,00 | 1,49% | - |
| 17.10.2024 | 139,45 | 141,10 | 138,00 | 140,90 | 1,04% | - |
| 16.10.2024 | 139,35 | 140,65 | 134,90 | 139,45 | 0,07% | - |
| 15.10.2024 | 138,60 | 141,60 | 138,45 | 139,35 | 0,54% | - |
| 14.10.2024 | 132,75 | 138,70 | 130,65 | 138,60 | 4,52% | - |
| 11.10.2024 | 133,40 | 134,80 | 132,45 | 132,60 | -0,60% | - |
| 10.10.2024 | 135,75 | 135,75 | 132,70 | 133,40 | -1,73% | - |
| 09.10.2024 | 132,45 | 135,85 | 132,10 | 135,75 | 2,65% | 101,00 |
| 08.10.2024 | 130,90 | 132,70 | 130,00 | 132,25 | 0,49% | - |
| 07.10.2024 | 132,85 | 132,85 | 131,05 | 131,60 | -0,64% | - |
| 04.10.2024 | 131,95 | 133,90 | 131,65 | 132,45 | 0,65% | - |
| 03.10.2024 | 133,70 | 134,20 | 131,45 | 131,60 | -1,72% | - |
| 02.10.2024 | 133,15 | 135,50 | 132,35 | 133,90 | 0,79% | - |
| 01.10.2024 | 135,45 | 136,30 | 132,30 | 132,85 | -1,92% | - |
| 30.09.2024 | 136,50 | 136,65 | 134,80 | 135,45 | -0,40% | - |
| 27.09.2024 | 136,85 | 137,10 | 135,65 | 136,00 | -0,62% | - |
| 26.09.2024 | 135,45 | 138,05 | 135,45 | 136,85 | 1,52% | - |
| 25.09.2024 | 133,70 | 134,95 | 132,55 | 134,80 | 0,82% | - |
| 24.09.2024 | 136,20 | 137,45 | 133,25 | 133,70 | -1,73% | - |
| 23.09.2024 | 135,60 | 137,05 | 134,00 | 136,05 | 0,33% | - |
| 20.09.2024 | 136,80 | 136,80 | 135,25 | 135,60 | -0,88% | - |
| 19.09.2024 | 135,30 | 137,30 | 135,00 | 136,80 | 0,96% | - |
| 18.09.2024 | 136,90 | 137,15 | 132,85 | 135,50 | -1,02% | - |
| 17.09.2024 | 136,35 | 139,70 | 135,95 | 136,90 | 0,51% | - |
| 16.09.2024 | 137,60 | 137,80 | 134,35 | 136,20 | -1,02% | - |
| 13.09.2024 | 138,20 | 138,65 | 136,75 | 137,60 | -0,43% | - |
| 12.09.2024 | 136,65 | 139,55 | 136,40 | 138,20 | 1,02% | - |
| 11.09.2024 | 134,85 | 137,00 | 134,20 | 136,80 | 1,56% | - |
| 10.09.2024 | 135,05 | 138,05 | 134,40 | 134,70 | -0,52% | - |
| 09.09.2024 | 134,45 | 135,85 | 133,80 | 135,40 | 1,54% | - |
| 06.09.2024 | 133,95 | 136,45 | 133,15 | 133,35 | -0,56% | - |
| 05.09.2024 | 135,95 | 136,50 | 133,85 | 134,10 | -1,51% | - |
| 04.09.2024 | 139,10 | 139,35 | 135,75 | 136,15 | -2,68% | - |
| 03.09.2024 | 141,10 | 141,45 | 139,25 | 139,90 | -0,85% | - |
| 02.09.2024 | 142,90 | 142,90 | 139,65 | 141,10 | -1,40% | - |
| 30.08.2024 | 141,40 | 143,10 | 141,25 | 143,10 | 1,35% | - |
| 29.08.2024 | 140,20 | 142,20 | 139,85 | 141,20 | 0,82% | - |
| 28.08.2024 | 140,00 | 140,65 | 139,15 | 140,05 | 0,04% | - |
| 27.08.2024 | 140,55 | 141,05 | 138,50 | 140,00 | -0,39% | - |
| 26.08.2024 | 137,70 | 141,05 | 137,55 | 140,55 | 1,81% | - |
| 23.08.2024 | 137,35 | 139,30 | 137,35 | 138,05 | 0,51% | - |
| 22.08.2024 | 138,95 | 140,05 | 137,15 | 137,35 | -1,15% | - |
| 21.08.2024 | 136,35 | 139,25 | 136,10 | 138,95 | 2,17% | - |
| 20.08.2024 | 135,60 | 137,10 | 135,40 | 136,00 | 0,44% | - |
| 19.08.2024 | 134,50 | 135,90 | 133,85 | 135,40 | 0,67% | - |
| 16.08.2024 | 134,00 | 135,25 | 131,80 | 134,50 | 0,49% | - |
| 15.08.2024 | 131,75 | 134,00 | 129,90 | 133,85 | 1,59% | - |
| 14.08.2024 | 130,45 | 131,95 | 130,15 | 131,75 | 1,00% | - |
| 13.08.2024 | 128,65 | 130,50 | 127,80 | 130,45 | 1,64% | - |
| 12.08.2024 | 127,70 | 129,45 | 126,70 | 128,35 | 0,75% | 36,00 |
| 09.08.2024 | 125,00 | 127,85 | 124,75 | 127,40 | 1,68% | - |
| 08.08.2024 | 124,05 | 125,75 | 122,90 | 125,30 | 1,50% | - |
| 07.08.2024 | 126,10 | 128,00 | 123,45 | 123,45 | -2,02% | - |
| 06.08.2024 | 124,75 | 127,50 | 123,75 | 126,00 | 0,68% | - |
| 05.08.2024 | 127,50 | 127,50 | 120,70 | 125,15 | -1,61% | 45,00 |
| 02.08.2024 | 127,75 | 130,25 | 124,35 | 127,20 | -1,51% | 16,00 |
| 01.08.2024 | 131,80 | 131,80 | 128,30 | 129,15 | -1,90% | - |
| 31.07.2024 | 132,10 | 133,50 | 130,90 | 131,65 | -0,08% | - |
| 30.07.2024 | 132,30 | 133,15 | 130,80 | 131,75 | -0,42% | - |
| 29.07.2024 | 134,00 | 135,20 | 131,75 | 132,30 | -0,90% | - |
| 26.07.2024 | 132,80 | 133,85 | 126,90 | 133,50 | 0,53% | - |
| 25.07.2024 | 135,05 | 135,30 | 131,55 | 132,80 | -2,03% | 2,00 |
| 24.07.2024 | 138,80 | 139,05 | 134,95 | 135,55 | -2,41% | - |
| 23.07.2024 | 138,80 | 140,80 | 137,60 | 138,90 | 0,00% | - |
| 22.07.2024 | 136,10 | 138,90 | 135,30 | 138,90 | 2,06% | - |
| 19.07.2024 | 136,00 | 136,40 | 134,40 | 136,10 | -0,18% | - |
| 18.07.2024 | 137,75 | 138,70 | 135,45 | 136,35 | -1,02% | - |
| 17.07.2024 | 140,50 | 140,50 | 136,50 | 137,75 | -1,96% | - |
| 16.07.2024 | 139,20 | 140,50 | 138,50 | 140,50 | 0,93% | - |
| 15.07.2024 | 141,50 | 141,95 | 138,90 | 139,20 | -1,49% | - |
| 12.07.2024 | 140,05 | 142,10 | 139,70 | 141,30 | 0,89% | - |
| 11.07.2024 | 140,60 | 142,05 | 139,15 | 140,05 | -0,39% | - |
| 10.07.2024 | 139,40 | 140,60 | 137,75 | 140,60 | 0,86% | - |
| 09.07.2024 | 140,30 | 143,10 | 138,20 | 139,40 | -0,64% | - |
| 08.07.2024 | 141,80 | 141,80 | 139,75 | 140,30 | -1,06% | 3,00 |
| 05.07.2024 | 140,60 | 142,20 | 140,00 | 141,80 | 0,71% | - |
| 04.07.2024 | 140,10 | 140,80 | 139,00 | 140,80 | 0,43% | - |
| 03.07.2024 | 137,05 | 140,20 | 136,70 | 140,20 | 2,52% | - |
| 02.07.2024 | 136,10 | 136,90 | 134,95 | 136,75 | 0,11% | - |
| 01.07.2024 | 138,00 | 140,25 | 134,70 | 136,60 | -1,12% | - |