136,450€
1,37%
Echtzeit-Aktienkurs Reply S.p.A.
Bid:
Ask:
Aktienkurse zur Reply S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 136,30 | 137,50 | 135,10 | 135,90 | 0,97% | - |
| 16.05.2024 | 134,00 | 134,80 | 134,00 | 134,60 | 0,75% | 208,00 |
| 15.05.2024 | 137,00 | 139,10 | 133,60 | 133,60 | -1,47% | 103,00 |
| 14.05.2024 | 125,85 | 135,65 | 124,90 | 135,60 | 7,75% | - |
| 13.05.2024 | 127,35 | 127,65 | 125,55 | 125,85 | -0,98% | - |
| 10.05.2024 | 127,10 | 127,10 | 127,10 | 127,10 | -0,08% | 36,00 |
| 09.05.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 0,08% | 8,00 |
| 08.05.2024 | 126,85 | 128,05 | 125,90 | 127,10 | 1,11% | - |
| 07.05.2024 | 125,70 | 125,70 | 125,70 | 125,70 | 1,70% | 1,00 |
| 06.05.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -0,40% | 1,00 |
| 03.05.2024 | 124,10 | 124,10 | 124,10 | 124,10 | 0,32% | 60,00 |
| 02.05.2024 | 122,50 | 123,70 | 122,50 | 123,70 | 0,98% | 4,00 |
| 30.04.2024 | 123,85 | 124,55 | 122,50 | 122,50 | -1,21% | - |
| 29.04.2024 | 124,00 | 124,00 | 124,00 | 124,00 | -0,24% | 110,00 |
| 26.04.2024 | 124,50 | 124,50 | 124,30 | 124,30 | 1,55% | 336,00 |
| 25.04.2024 | 122,60 | 122,60 | 122,40 | 122,40 | -1,84% | 53,00 |
| 24.04.2024 | 126,30 | 127,00 | 124,30 | 124,70 | -0,87% | - |
| 23.04.2024 | 125,70 | 125,80 | 125,70 | 125,80 | 2,19% | 2,00 |
| 22.04.2024 | 123,10 | 123,10 | 123,10 | 123,10 | 2,33% | 2,00 |
| 19.04.2024 | 121,00 | 121,00 | 120,30 | 120,30 | -2,75% | 953,00 |
| 18.04.2024 | 124,30 | 124,30 | 123,70 | 123,70 | -0,16% | 176,00 |
| 17.04.2024 | 124,35 | 125,05 | 123,50 | 123,90 | -0,56% | - |
| 16.04.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -1,97% | 35,00 |
| 15.04.2024 | 127,00 | 127,10 | 126,80 | 127,10 | 0,55% | 72,00 |
| 12.04.2024 | 128,80 | 128,80 | 126,40 | 126,40 | -1,40% | 163,00 |
| 11.04.2024 | 127,75 | 128,55 | 126,20 | 128,20 | 0,43% | - |
| 10.04.2024 | 128,95 | 129,65 | 126,65 | 127,65 | -0,89% | - |
| 09.04.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -0,08% | 54,00 |
| 08.04.2024 | 127,70 | 128,90 | 127,70 | 128,90 | 0,94% | 11,00 |
| 05.04.2024 | 127,70 | 127,70 | 127,70 | 127,70 | -1,50% | 25,00 |
| 04.04.2024 | 132,00 | 133,05 | 129,50 | 129,65 | -1,33% | - |
| 03.04.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 0,61% | 14,00 |
| 02.04.2024 | 132,20 | 132,20 | 130,40 | 130,60 | -1,06% | 15,00 |
| 28.03.2024 | 132,40 | 132,40 | 131,20 | 132,00 | 1,54% | 763,00 |
| 27.03.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 2,28% | 7,00 |
| 26.03.2024 | 129,20 | 129,50 | 127,10 | 127,10 | -3,13% | 226,00 |
| 25.03.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,61% | 2,00 |
| 22.03.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -0,27% | 23,00 |
| 21.03.2024 | 133,30 | 134,10 | 130,65 | 130,75 | -0,34% | - |
| 20.03.2024 | 130,30 | 131,20 | 130,30 | 131,20 | -0,94% | 16,00 |
| 19.03.2024 | 132,50 | 133,25 | 131,00 | 132,45 | -1,16% | - |
| 18.03.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 0,60% | 80,00 |
| 15.03.2024 | 133,10 | 133,40 | 133,10 | 133,20 | 2,94% | 19,00 |
| 14.03.2024 | 133,10 | 133,10 | 128,90 | 129,40 | -1,75% | 221,00 |
| 13.03.2024 | 126,40 | 131,70 | 124,10 | 131,70 | 4,86% | 152,00 |
| 12.03.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 1,21% | 5,00 |
| 11.03.2024 | 126,90 | 126,90 | 124,10 | 124,10 | -2,74% | 82,00 |
| 08.03.2024 | 126,90 | 128,00 | 126,90 | 127,60 | 0,63% | 626,00 |
| 07.03.2024 | 125,40 | 126,90 | 125,40 | 126,80 | -0,16% | 256,00 |
| 06.03.2024 | 122,80 | 127,00 | 122,80 | 127,00 | 3,67% | 328,00 |
| 05.03.2024 | 126,60 | 127,50 | 122,50 | 122,50 | -3,85% | 281,00 |
| 04.03.2024 | 128,00 | 128,20 | 127,40 | 127,40 | -0,39% | 103,00 |
| 01.03.2024 | 128,40 | 128,40 | 127,50 | 127,90 | 0,87% | 359,00 |
| 29.02.2024 | 127,80 | 128,80 | 126,80 | 126,80 | -1,86% | 630,00 |
| 28.02.2024 | 129,20 | 129,20 | 129,20 | 129,20 | 1,65% | 16,00 |
| 27.02.2024 | 127,10 | 127,10 | 127,10 | 127,10 | 0,47% | 30,00 |
| 26.02.2024 | 123,20 | 126,50 | 123,20 | 126,50 | 1,69% | 207,00 |
| 23.02.2024 | 124,80 | 124,80 | 124,40 | 124,40 | 0,16% | 17,00 |
| 22.02.2024 | 120,40 | 124,20 | 120,40 | 124,20 | 3,07% | 59,00 |
| 21.02.2024 | 119,60 | 120,50 | 119,40 | 120,50 | -1,15% | 75,00 |
| 20.02.2024 | 122,20 | 122,20 | 121,90 | 121,90 | -0,89% | 796,00 |
| 19.02.2024 | 123,00 | 123,00 | 123,00 | 123,00 | 0,74% | 4,00 |
| 16.02.2024 | 122,10 | 122,10 | 122,10 | 122,10 | 0,74% | 169,00 |
| 15.02.2024 | 123,70 | 123,70 | 121,20 | 121,20 | -1,86% | 13,00 |
| 14.02.2024 | 123,50 | 123,50 | 123,50 | 123,50 | 2,66% | 25,00 |
| 13.02.2024 | 125,00 | 125,00 | 118,70 | 120,30 | -6,24% | 312,00 |
| 12.02.2024 | 128,00 | 128,30 | 128,00 | 128,30 | 1,02% | 110,00 |
| 09.02.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -1,17% | 80,00 |
| 08.02.2024 | 128,20 | 128,50 | 127,50 | 128,50 | 0,23% | 470,00 |
| 07.02.2024 | 129,10 | 129,40 | 128,20 | 128,20 | 0,94% | 26,00 |
| 06.02.2024 | 125,60 | 127,00 | 125,60 | 127,00 | 0,40% | 20,00 |
| 05.02.2024 | 127,00 | 127,00 | 126,50 | 126,50 | -0,55% | 6,00 |
| 02.02.2024 | 127,40 | 128,30 | 125,90 | 127,20 | -0,47% | - |
| 01.02.2024 | 128,00 | 128,00 | 127,80 | 127,80 | 0,08% | 19,00 |
| 31.01.2024 | 126,30 | 127,70 | 126,30 | 127,70 | -0,16% | 81,00 |
| 30.01.2024 | 127,90 | 127,90 | 127,90 | 127,90 | 2,32% | 15,00 |
| 29.01.2024 | 124,50 | 125,00 | 124,50 | 125,00 | -0,56% | 102,00 |
| 26.01.2024 | 126,10 | 126,10 | 125,70 | 125,70 | 0,48% | 78,00 |
| 25.01.2024 | 122,90 | 125,30 | 122,90 | 125,10 | 2,29% | 90,00 |
| 24.01.2024 | 122,40 | 122,40 | 122,30 | 122,30 | -0,81% | 170,00 |
| 23.01.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 0,00% | 1,00 |
| 22.01.2024 | 120,30 | 123,30 | 120,30 | 123,30 | 2,92% | 23,00 |
| 19.01.2024 | 122,10 | 122,60 | 119,80 | 119,80 | -0,99% | 125,00 |
| 18.01.2024 | 122,00 | 122,00 | 121,00 | 121,00 | 0,83% | 100,00 |
| 17.01.2024 | 120,50 | 120,50 | 119,00 | 120,00 | -1,96% | 52,00 |
| 16.01.2024 | 122,30 | 122,40 | 122,30 | 122,40 | -0,24% | 11,00 |
| 15.01.2024 | 122,00 | 122,70 | 121,40 | 122,70 | 0,74% | 13,00 |
| 12.01.2024 | 120,85 | 122,15 | 120,45 | 121,80 | 0,58% | - |
| 11.01.2024 | 119,30 | 121,10 | 119,30 | 121,10 | 2,24% | 35,00 |
| 10.01.2024 | 117,20 | 118,55 | 117,05 | 118,45 | 0,81% | - |
| 09.01.2024 | 115,90 | 117,70 | 114,75 | 117,50 | 2,35% | - |
| 08.01.2024 | 113,10 | 114,80 | 113,10 | 114,80 | 1,59% | 166,00 |
| 05.01.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -0,83% | 1,00 |
| 04.01.2024 | 114,10 | 114,90 | 113,20 | 113,95 | 0,57% | - |
| 03.01.2024 | 113,50 | 113,70 | 113,30 | 113,30 | -1,13% | 58,00 |
| 02.01.2024 | 120,50 | 120,50 | 114,60 | 114,60 | -4,34% | 135,00 |
| 29.12.2023 | 119,80 | 119,80 | 119,80 | 119,80 | 0,42% | 50,00 |
| 28.12.2023 | 119,20 | 119,30 | 119,20 | 119,30 | -1,16% | 60,00 |
| 27.12.2023 | 118,80 | 122,00 | 118,80 | 120,70 | 1,51% | 171,00 |
| 22.12.2023 | 118,20 | 118,90 | 118,10 | 118,90 | 0,85% | 197,00 |