136,900€
0,51%
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 | 136,10 | 138,30 | 135,05 | 136,85 | 0,48% | - |
| 16.05.2024 | 133,20 | 137,75 | 133,05 | 136,20 | 2,25% | - |
| 15.05.2024 | 135,70 | 139,50 | 132,40 | 133,20 | -1,84% | - |
| 14.05.2024 | 125,85 | 135,70 | 124,90 | 135,70 | 7,83% | 50,00 |
| 13.05.2024 | 127,20 | 127,65 | 125,55 | 125,85 | -0,94% | - |
| 10.05.2024 | 127,20 | 127,95 | 126,40 | 127,05 | -0,27% | - |
| 09.05.2024 | 126,95 | 127,85 | 126,45 | 127,40 | 0,20% | - |
| 08.05.2024 | 126,75 | 128,10 | 125,90 | 127,15 | 0,20% | - |
| 07.05.2024 | 124,80 | 127,15 | 124,40 | 126,90 | 1,68% | - |
| 06.05.2024 | 124,40 | 125,00 | 123,40 | 124,80 | 0,32% | - |
| 03.05.2024 | 123,65 | 125,75 | 123,50 | 124,40 | 0,53% | - |
| 02.05.2024 | 122,45 | 123,95 | 121,45 | 123,75 | 1,14% | - |
| 30.04.2024 | 123,80 | 124,55 | 122,05 | 122,35 | -1,17% | - |
| 29.04.2024 | 124,10 | 124,65 | 122,75 | 123,80 | -0,24% | - |
| 26.04.2024 | 124,95 | 125,90 | 123,10 | 124,10 | -1,15% | - |
| 25.04.2024 | 124,25 | 125,55 | 121,60 | 125,55 | 1,13% | - |
| 24.04.2024 | 125,85 | 127,00 | 123,95 | 124,15 | -1,47% | - |
| 23.04.2024 | 123,55 | 126,50 | 123,20 | 126,00 | 1,98% | - |
| 22.04.2024 | 121,55 | 124,80 | 121,55 | 123,55 | 2,15% | - |
| 19.04.2024 | 122,80 | 123,10 | 120,55 | 120,95 | -1,51% | - |
| 18.04.2024 | 123,75 | 124,80 | 120,60 | 122,80 | -0,77% | - |
| 17.04.2024 | 125,05 | 125,35 | 123,45 | 123,75 | -1,04% | - |
| 16.04.2024 | 126,00 | 126,00 | 123,00 | 125,05 | -0,64% | 10,00 |
| 15.04.2024 | 126,40 | 129,75 | 125,85 | 125,85 | -0,36% | - |
| 12.04.2024 | 128,20 | 129,55 | 125,60 | 126,30 | -1,48% | - |
| 11.04.2024 | 127,65 | 128,65 | 126,30 | 128,20 | 0,55% | - |
| 10.04.2024 | 128,70 | 129,60 | 126,60 | 127,50 | -1,05% | - |
| 09.04.2024 | 129,85 | 129,85 | 127,30 | 128,85 | -0,77% | - |
| 08.04.2024 | 127,50 | 130,15 | 126,80 | 129,85 | 1,84% | - |
| 05.04.2024 | 129,55 | 130,15 | 127,30 | 127,50 | -1,58% | - |
| 04.04.2024 | 132,00 | 133,05 | 129,50 | 129,55 | -1,86% | - |
| 03.04.2024 | 129,80 | 132,20 | 127,45 | 132,00 | 1,38% | - |
| 02.04.2024 | 131,35 | 133,80 | 129,75 | 130,20 | -0,88% | - |
| 28.03.2024 | 133,15 | 133,65 | 131,15 | 131,35 | -1,35% | - |
| 27.03.2024 | 127,75 | 133,35 | 127,75 | 133,15 | 4,23% | - |
| 26.03.2024 | 129,35 | 130,50 | 127,55 | 127,75 | -1,24% | - |
| 25.03.2024 | 131,75 | 131,75 | 129,25 | 129,35 | -1,82% | - |
| 22.03.2024 | 130,70 | 132,10 | 129,10 | 131,75 | 0,80% | - |
| 21.03.2024 | 133,45 | 134,10 | 130,65 | 130,70 | -1,69% | - |
| 20.03.2024 | 132,35 | 132,95 | 127,40 | 132,95 | 0,45% | - |
| 19.03.2024 | 132,70 | 133,25 | 131,00 | 132,35 | -0,26% | - |
| 18.03.2024 | 132,55 | 133,70 | 130,80 | 132,70 | 0,26% | 10,00 |
| 15.03.2024 | 129,40 | 134,75 | 129,20 | 132,35 | 2,28% | - |
| 14.03.2024 | 132,50 | 134,60 | 128,85 | 129,40 | -2,34% | - |
| 13.03.2024 | 125,55 | 132,85 | 123,80 | 132,50 | 5,37% | - |
| 12.03.2024 | 124,20 | 126,05 | 122,90 | 125,75 | 1,25% | - |
| 11.03.2024 | 126,90 | 127,65 | 122,70 | 124,20 | -2,24% | 12,00 |
| 08.03.2024 | 126,50 | 128,15 | 125,85 | 127,05 | 0,43% | - |
| 07.03.2024 | 126,50 | 127,40 | 124,50 | 126,50 | -0,12% | - |
| 06.03.2024 | 122,15 | 126,65 | 121,85 | 126,65 | 3,60% | - |
| 05.03.2024 | 126,80 | 127,85 | 121,75 | 122,25 | -3,82% | - |
| 04.03.2024 | 128,95 | 129,10 | 127,05 | 127,10 | -1,32% | - |
| 01.03.2024 | 127,90 | 129,80 | 126,90 | 128,80 | 0,70% | - |
| 29.02.2024 | 128,85 | 129,05 | 127,65 | 127,90 | -0,66% | - |
| 28.02.2024 | 128,15 | 128,90 | 126,70 | 128,75 | 0,35% | - |
| 27.02.2024 | 127,10 | 128,30 | 125,50 | 128,30 | 0,94% | - |
| 26.02.2024 | 124,45 | 127,65 | 123,70 | 127,10 | 2,21% | - |
| 23.02.2024 | 124,70 | 125,35 | 124,05 | 124,35 | -0,28% | - |
| 22.02.2024 | 120,40 | 125,50 | 120,40 | 124,70 | 3,44% | - |
| 21.02.2024 | 122,40 | 122,80 | 118,90 | 120,55 | -1,51% | - |
| 20.02.2024 | 123,45 | 123,75 | 120,55 | 122,40 | -0,85% | - |
| 19.02.2024 | 121,70 | 124,65 | 120,70 | 123,45 | 1,44% | - |
| 16.02.2024 | 121,95 | 122,75 | 120,80 | 121,70 | -0,33% | - |
| 15.02.2024 | 123,65 | 124,95 | 121,20 | 122,10 | -1,33% | - |
| 14.02.2024 | 121,05 | 123,75 | 121,05 | 123,75 | 2,23% | - |
| 13.02.2024 | 125,60 | 125,60 | 118,50 | 121,05 | -3,51% | 46,00 |
| 12.02.2024 | 128,15 | 129,05 | 125,30 | 125,45 | -2,11% | - |
| 09.02.2024 | 125,40 | 128,30 | 125,25 | 128,15 | 2,19% | - |
| 08.02.2024 | 127,60 | 128,65 | 125,35 | 125,40 | -1,72% | - |
| 07.02.2024 | 128,70 | 129,60 | 127,20 | 127,60 | -0,85% | - |
| 06.02.2024 | 126,45 | 129,25 | 125,65 | 128,70 | 1,86% | - |
| 05.02.2024 | 127,15 | 127,40 | 125,90 | 126,35 | -0,39% | - |
| 02.02.2024 | 127,35 | 128,30 | 125,90 | 126,85 | -0,86% | 8,00 |
| 01.02.2024 | 127,15 | 128,95 | 126,45 | 127,95 | 0,63% | - |
| 31.01.2024 | 127,25 | 128,30 | 126,05 | 127,15 | 0,04% | 37,00 |
| 30.01.2024 | 127,50 | 127,95 | 126,60 | 127,10 | -0,31% | - |
| 29.01.2024 | 125,80 | 127,65 | 123,85 | 127,50 | 1,11% | - |
| 26.01.2024 | 126,15 | 126,75 | 124,75 | 126,10 | -0,04% | - |
| 25.01.2024 | 123,00 | 126,15 | 122,35 | 126,15 | 2,44% | - |
| 24.01.2024 | 122,20 | 123,70 | 122,00 | 123,15 | 0,65% | 15,00 |
| 23.01.2024 | 123,35 | 123,90 | 120,75 | 122,35 | -0,81% | - |
| 22.01.2024 | 121,15 | 124,10 | 120,65 | 123,35 | 2,24% | - |
| 19.01.2024 | 121,95 | 123,10 | 119,10 | 120,65 | -1,19% | - |
| 18.01.2024 | 121,25 | 122,45 | 120,05 | 122,10 | 0,70% | - |
| 17.01.2024 | 121,15 | 121,30 | 119,20 | 121,25 | 0,00% | - |
| 16.01.2024 | 121,05 | 122,70 | 120,35 | 121,25 | -0,41% | - |
| 15.01.2024 | 121,60 | 123,05 | 120,75 | 121,75 | 0,25% | - |
| 12.01.2024 | 120,45 | 122,15 | 120,40 | 121,45 | 0,91% | - |
| 11.01.2024 | 118,25 | 120,65 | 118,10 | 120,35 | 1,78% | - |
| 10.01.2024 | 117,35 | 118,45 | 116,95 | 118,25 | 0,77% | - |
| 09.01.2024 | 115,55 | 117,65 | 114,75 | 117,35 | 1,38% | 17,00 |
| 08.01.2024 | 112,75 | 115,95 | 112,35 | 115,75 | 2,66% | - |
| 05.01.2024 | 113,65 | 113,65 | 111,85 | 112,75 | -0,79% | - |
| 04.01.2024 | 113,95 | 114,90 | 113,20 | 113,65 | -0,26% | - |
| 03.01.2024 | 114,90 | 116,40 | 112,55 | 113,95 | -1,00% | 52,00 |
| 02.01.2024 | 119,45 | 120,60 | 114,90 | 115,10 | -3,64% | - |
| 29.12.2023 | 119,70 | 120,20 | 119,30 | 119,45 | -0,21% | - |
| 28.12.2023 | 121,45 | 122,35 | 118,55 | 119,70 | -1,20% | - |
| 27.12.2023 | 119,35 | 121,45 | 119,00 | 121,15 | 1,98% | 60,00 |
| 22.12.2023 | 118,25 | 119,00 | 117,40 | 118,80 | 0,47% | - |