137,000€
2,39%
Echtzeit-Aktienkurs REPLY S.P.A. EO 0,13
Bid:
Ask:
Aktienkurse zur REPLY S.P.A. EO 0,13 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 135,50 | 136,40 | 135,50 | 136,40 | 1,94% | - |
| 16.05.2024 | 133,80 | 133,80 | 133,80 | 133,80 | 0,38% | - |
| 15.05.2024 | 133,30 | 133,30 | 133,30 | 133,30 | 1,37% | - |
| 14.05.2024 | 125,00 | 131,50 | 125,00 | 131,50 | 4,03% | - |
| 13.05.2024 | 126,50 | 126,50 | 126,40 | 126,40 | 0,00% | - |
| 10.05.2024 | 126,40 | 126,40 | 126,40 | 126,40 | 0,40% | - |
| 09.05.2024 | 125,90 | 125,90 | 125,90 | 125,90 | -0,16% | - |
| 08.05.2024 | 126,10 | 126,10 | 126,10 | 126,10 | 1,12% | - |
| 07.05.2024 | 123,90 | 124,70 | 123,90 | 124,70 | 1,05% | - |
| 06.05.2024 | 123,40 | 123,40 | 123,40 | 123,40 | 0,24% | - |
| 03.05.2024 | 122,90 | 123,10 | 122,90 | 123,10 | 0,08% | - |
| 02.05.2024 | 122,00 | 123,00 | 122,00 | 123,00 | -0,24% | 9,00 |
| 30.04.2024 | 123,10 | 123,30 | 123,10 | 123,30 | 0,82% | - |
| 29.04.2024 | 122,50 | 122,50 | 122,30 | 122,30 | -0,57% | - |
| 26.04.2024 | 124,50 | 124,50 | 123,00 | 123,00 | 1,65% | - |
| 25.04.2024 | 123,50 | 123,50 | 121,00 | 121,00 | -3,59% | - |
| 24.04.2024 | 125,50 | 125,50 | 125,50 | 125,50 | 2,20% | - |
| 23.04.2024 | 122,80 | 122,80 | 122,80 | 122,80 | 1,32% | - |
| 22.04.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -0,16% | - |
| 19.04.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -1,30% | - |
| 18.04.2024 | 123,70 | 123,70 | 123,00 | 123,00 | -0,81% | - |
| 17.04.2024 | 123,40 | 124,00 | 123,40 | 124,00 | -0,24% | - |
| 16.04.2024 | 124,30 | 124,30 | 124,30 | 124,30 | -1,35% | - |
| 15.04.2024 | 126,70 | 126,70 | 126,00 | 126,00 | -1,72% | - |
| 12.04.2024 | 128,00 | 128,20 | 127,90 | 128,20 | 1,10% | - |
| 11.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -1,01% | - |
| 10.04.2024 | 128,10 | 128,10 | 128,10 | 128,10 | 0,39% | - |
| 09.04.2024 | 128,90 | 128,90 | 127,60 | 127,60 | 0,71% | - |
| 08.04.2024 | 126,70 | 126,70 | 126,70 | 126,70 | -1,32% | - |
| 05.04.2024 | 129,00 | 129,00 | 128,40 | 128,40 | -2,21% | - |
| 04.04.2024 | 131,80 | 131,80 | 131,30 | 131,30 | 2,26% | - |
| 03.04.2024 | 128,90 | 128,90 | 127,80 | 128,40 | -1,68% | - |
| 02.04.2024 | 131,20 | 131,20 | 130,60 | 130,60 | -0,99% | - |
| 28.03.2024 | 132,10 | 132,10 | 131,90 | 131,90 | 0,30% | - |
| 27.03.2024 | 126,80 | 131,50 | 126,80 | 131,50 | 2,02% | - |
| 26.03.2024 | 128,50 | 129,00 | 128,50 | 128,90 | -1,15% | 58,00 |
| 25.03.2024 | 130,30 | 130,60 | 130,30 | 130,40 | 1,16% | - |
| 22.03.2024 | 129,60 | 129,60 | 128,90 | 128,90 | -1,98% | - |
| 21.03.2024 | 132,60 | 132,60 | 131,50 | 131,50 | 0,08% | - |
| 20.03.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 0,69% | - |
| 19.03.2024 | 131,90 | 131,90 | 130,50 | 130,50 | -1,66% | - |
| 18.03.2024 | 132,30 | 132,70 | 132,30 | 132,70 | 0,08% | - |
| 15.03.2024 | 132,80 | 133,40 | 132,60 | 132,60 | 3,59% | - |
| 14.03.2024 | 133,00 | 133,00 | 128,00 | 128,00 | 3,31% | 434,00 |
| 13.03.2024 | 125,60 | 125,60 | 123,90 | 123,90 | 0,08% | - |
| 12.03.2024 | 123,80 | 123,80 | 123,80 | 123,80 | -1,90% | - |
| 11.03.2024 | 126,10 | 126,20 | 126,10 | 126,20 | -0,63% | 20,00 |
| 08.03.2024 | 125,30 | 127,00 | 125,30 | 127,00 | 0,63% | 50,00 |
| 07.03.2024 | 125,30 | 126,20 | 125,30 | 126,20 | 2,44% | - |
| 06.03.2024 | 121,50 | 123,20 | 121,50 | 123,20 | 0,98% | 300,00 |
| 05.03.2024 | 127,10 | 127,10 | 122,00 | 122,00 | -3,86% | 800,00 |
| 04.03.2024 | 127,90 | 127,90 | 126,70 | 126,90 | -0,31% | - |
| 01.03.2024 | 127,10 | 128,40 | 127,10 | 127,30 | -0,47% | - |
| 29.02.2024 | 128,10 | 128,10 | 127,50 | 127,90 | 0,47% | - |
| 28.02.2024 | 127,20 | 127,30 | 126,70 | 127,30 | 0,32% | - |
| 27.02.2024 | 126,00 | 126,90 | 125,60 | 126,90 | 0,71% | 8,00 |
| 26.02.2024 | 123,00 | 126,00 | 123,00 | 126,00 | 1,61% | 8,00 |
| 23.02.2024 | 123,80 | 124,00 | 123,80 | 124,00 | 0,49% | - |
| 22.02.2024 | 120,10 | 123,60 | 120,10 | 123,40 | 4,05% | 25,00 |
| 21.02.2024 | 121,70 | 122,00 | 118,60 | 118,60 | -1,25% | - |
| 20.02.2024 | 122,10 | 122,10 | 120,10 | 120,10 | -1,23% | 425,00 |
| 19.02.2024 | 120,40 | 121,60 | 120,40 | 121,60 | 0,08% | - |
| 16.02.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -1,46% | - |
| 15.02.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 0,57% | - |
| 14.02.2024 | 122,00 | 122,60 | 122,00 | 122,60 | 1,83% | - |
| 13.02.2024 | 123,10 | 123,10 | 120,40 | 120,40 | -5,94% | - |
| 12.02.2024 | 125,40 | 128,00 | 125,40 | 128,00 | 1,99% | 71,00 |
| 09.02.2024 | 124,70 | 125,50 | 124,60 | 125,50 | 0,56% | 60,00 |
| 08.02.2024 | 126,90 | 127,90 | 124,80 | 124,80 | -2,35% | - |
| 07.02.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 1,19% | - |
| 06.02.2024 | 125,80 | 126,30 | 125,80 | 126,30 | 0,00% | - |
| 05.02.2024 | 126,30 | 126,30 | 126,30 | 126,30 | -0,55% | - |
| 02.02.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -0,63% | - |
| 01.02.2024 | 126,30 | 127,80 | 126,30 | 127,80 | 0,47% | - |
| 31.01.2024 | 125,70 | 127,20 | 125,70 | 127,20 | 0,08% | - |
| 30.01.2024 | 126,40 | 127,20 | 126,40 | 127,10 | 1,44% | - |
| 29.01.2024 | 124,00 | 125,30 | 123,80 | 125,30 | 0,00% | 4,00 |
| 26.01.2024 | 124,80 | 125,30 | 124,80 | 125,30 | 0,00% | - |
| 25.01.2024 | 122,20 | 125,30 | 122,20 | 125,30 | 2,45% | 300,00 |
| 24.01.2024 | 121,80 | 122,30 | 121,80 | 122,30 | 1,24% | - |
| 23.01.2024 | 122,60 | 122,60 | 120,80 | 120,80 | -0,33% | - |
| 22.01.2024 | 121,40 | 121,40 | 121,20 | 121,20 | 1,00% | - |
| 19.01.2024 | 121,10 | 121,10 | 120,00 | 120,00 | -0,17% | - |
| 18.01.2024 | 120,70 | 121,30 | 119,80 | 120,20 | -0,41% | 252,00 |
| 17.01.2024 | 119,40 | 120,70 | 119,40 | 120,70 | -0,90% | 1,00 |
| 16.01.2024 | 120,90 | 121,80 | 120,90 | 121,80 | -0,25% | - |
| 15.01.2024 | 120,80 | 122,10 | 120,80 | 122,10 | 1,75% | - |
| 12.01.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 1,01% | - |
| 11.01.2024 | 118,20 | 118,80 | 118,20 | 118,80 | 1,45% | - |
| 10.01.2024 | 116,40 | 117,10 | 116,40 | 117,10 | 2,27% | - |
| 09.01.2024 | 115,10 | 115,10 | 114,50 | 114,50 | 0,00% | - |
| 08.01.2024 | 111,40 | 114,50 | 111,40 | 114,50 | 1,51% | 55,00 |
| 05.01.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,62% | - |
| 04.01.2024 | 113,50 | 113,50 | 113,50 | 113,50 | -1,56% | - |
| 03.01.2024 | 114,20 | 115,30 | 114,20 | 115,30 | -3,11% | - |
| 02.01.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -0,17% | - |
| 29.12.2023 | 119,20 | 119,20 | 119,20 | 119,20 | -1,32% | - |
| 28.12.2023 | 120,80 | 120,80 | 120,80 | 120,80 | 1,34% | - |
| 27.12.2023 | 118,20 | 119,20 | 118,20 | 119,20 | 0,51% | - |
| 22.12.2023 | 117,20 | 118,60 | 117,20 | 118,60 | 1,11% | 76,00 |