102,550€
0,89%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 102,00 | 103,70 | 101,65 | 102,70 | 1,03% | - |
| 28.05.2026 | 102,10 | 103,45 | 100,95 | 101,65 | -2,12% | - |
| 27.05.2026 | 105,70 | 107,05 | 103,05 | 103,85 | -1,98% | - |
| 26.05.2026 | 104,80 | 106,20 | 104,00 | 105,95 | 0,62% | - |
| 25.05.2026 | 107,30 | 107,30 | 104,20 | 105,30 | 0,53% | - |
| 22.05.2026 | 105,50 | 105,70 | 102,80 | 104,75 | 0,58% | - |
| 21.05.2026 | 103,35 | 104,70 | 103,00 | 104,15 | 0,24% | - |
| 20.05.2026 | 103,20 | 103,95 | 101,30 | 103,90 | 0,24% | - |
| 19.05.2026 | 99,78 | 105,05 | 99,18 | 103,65 | 4,12% | - |
| 18.05.2026 | 95,43 | 100,15 | 95,03 | 99,55 | 2,13% | - |
| 15.05.2026 | 92,15 | 98,73 | 91,58 | 97,48 | 4,90% | - |
| 14.05.2026 | 91,98 | 92,98 | 91,35 | 92,93 | 1,25% | - |
| 13.05.2026 | 94,30 | 94,45 | 90,40 | 91,78 | -2,39% | - |
| 12.05.2026 | 95,73 | 95,73 | 92,75 | 94,03 | -1,75% | - |
| 11.05.2026 | 98,40 | 98,85 | 95,45 | 95,70 | -2,62% | - |
| 08.05.2026 | 97,60 | 99,83 | 97,60 | 98,28 | 0,72% | 33,00 |
| 07.05.2026 | 100,48 | 100,90 | 97,53 | 97,58 | -2,08% | - |
| 06.05.2026 | 96,40 | 102,35 | 96,40 | 99,65 | 3,34% | - |
| 05.05.2026 | 97,90 | 98,35 | 95,68 | 96,43 | -1,33% | - |
| 04.05.2026 | 93,43 | 98,40 | 93,33 | 97,73 | 4,52% | - |
| 30.04.2026 | 93,50 | 94,88 | 92,65 | 93,50 | -0,05% | 50,00 |
| 29.04.2026 | 92,48 | 95,28 | 91,78 | 93,55 | 1,14% | 2,00 |
| 28.04.2026 | 91,65 | 92,55 | 89,73 | 92,50 | 0,71% | - |
| 27.04.2026 | 91,98 | 92,30 | 90,95 | 91,85 | -0,22% | - |
| 24.04.2026 | 91,38 | 92,73 | 90,60 | 92,05 | 0,74% | - |
| 23.04.2026 | 95,85 | 96,00 | 90,30 | 91,38 | -4,49% | 9,00 |
| 22.04.2026 | 96,00 | 98,78 | 95,38 | 95,68 | -0,47% | - |
| 21.04.2026 | 93,88 | 97,03 | 93,75 | 96,13 | 1,32% | - |
| 20.04.2026 | 95,70 | 98,73 | 94,18 | 94,88 | -1,07% | - |
| 17.04.2026 | 91,18 | 96,85 | 91,18 | 95,90 | 4,98% | 70,00 |
| 16.04.2026 | 87,68 | 91,80 | 87,68 | 91,35 | 4,37% | - |
| 15.04.2026 | 86,35 | 87,90 | 86,10 | 87,53 | 1,68% | - |
| 14.04.2026 | 85,48 | 86,65 | 84,83 | 86,08 | 0,73% | - |
| 13.04.2026 | 84,90 | 85,70 | 81,75 | 85,45 | 2,30% | 25,00 |
| 10.04.2026 | 82,08 | 85,95 | 81,85 | 83,53 | 2,02% | 201,00 |
| 09.04.2026 | 81,95 | 82,18 | 78,10 | 81,88 | 0,12% | 300,00 |
| 08.04.2026 | 81,68 | 85,10 | 81,38 | 81,78 | 0,06% | 8,00 |
| 07.04.2026 | 82,75 | 83,50 | 80,45 | 81,73 | -0,61% | - |
| 02.04.2026 | 81,05 | 82,65 | 80,03 | 82,23 | 0,98% | - |
| 01.04.2026 | 82,10 | 83,03 | 79,98 | 81,43 | -0,25% | - |
| 31.03.2026 | 77,83 | 82,23 | 77,83 | 81,63 | 4,01% | - |
| 30.03.2026 | 77,40 | 78,85 | 77,00 | 78,48 | 1,29% | - |
| 27.03.2026 | 78,20 | 79,43 | 77,15 | 77,48 | -0,32% | - |
| 26.03.2026 | 78,13 | 79,73 | 76,85 | 77,73 | -0,96% | - |
| 25.03.2026 | 78,08 | 79,40 | 76,05 | 78,48 | 0,51% | - |
| 24.03.2026 | 79,45 | 79,45 | 76,58 | 78,08 | -1,51% | - |
| 23.03.2026 | 77,93 | 81,48 | 76,90 | 79,28 | 1,21% | - |
| 20.03.2026 | 82,23 | 82,60 | 77,75 | 78,33 | -4,69% | - |
| 19.03.2026 | 79,75 | 82,58 | 78,93 | 82,18 | 3,79% | - |
| 18.03.2026 | 82,80 | 83,50 | 79,18 | 79,18 | -5,32% | - |
| 17.03.2026 | 84,85 | 85,35 | 82,25 | 83,63 | -1,93% | - |
| 16.03.2026 | 87,13 | 87,75 | 83,48 | 85,28 | -1,84% | - |
| 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 |