Reploid Group AG HRX5
VIE · Österreich · Prozessindustrie
€1.450,00-50,00 (-3,33 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.450,00 | -3,33 % | €1.450,00 | €1.450,00 | €1.450,00 | 3 |
| 2026-09-30 | €1.500,00 | 0,00 % | €1.500,00 | €1.500,00 | €1.500,00 | 5 |
| 2026-09-29 | €1.500,00 | -0,66 % | €1.500,00 | €1.500,00 | €1.500,00 | 8 |
| 2026-09-28 | €1.510,00 | -0,66 % | €1.510,00 | €1.510,00 | €1.510,00 | 9 |
| 2026-09-25 | €1.520,00 | 0,00 % | €1.520,00 | €1.520,00 | €1.520,00 | 4 |
| 2026-09-24 | €1.520,00 | -0,65 % | €1.520,00 | €1.520,00 | €1.520,00 | 13 |
| 2026-09-23 | €1.530,00 | -1,92 % | €1.530,00 | €1.530,00 | €1.530,00 | 7 |
| 2026-09-22 | €1.560,00 | -1,27 % | €1.560,00 | €1.560,00 | €1.560,00 | 5 |
| 2026-09-21 | €1.580,00 | -1,25 % | €1.580,00 | €1.580,00 | €1.580,00 | 29 |
| 2026-09-18 | €1.600,00 | -5,88 % | €1.600,00 | €1.600,00 | €1.600,00 | 18 |
| 2026-09-17 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 50 |
| 2026-09-16 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 22 |
| 2026-09-15 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 6 |
| 2026-09-14 | €1.700,00 | -5,56 % | €1.700,00 | €1.700,00 | €1.700,00 | 10 |
| 2026-09-11 | €1.800,00 | +0,56 % | €1.800,00 | €1.800,00 | €1.800,00 | 1 |
| 2026-09-10 | €1.790,00 | 0,00 % | €1.790,00 | €1.790,00 | €1.790,00 | 4 |
| 2026-09-09 | €1.790,00 | -0,56 % | €1.790,00 | €1.790,00 | €1.790,00 | 3 |
| 2026-09-08 | €1.800,00 | +1,12 % | €1.800,00 | €1.800,00 | €1.800,00 | 15 |
| 2026-09-07 | €1.780,00 | +2,89 % | €1.780,00 | €1.780,00 | €1.780,00 | 3 |
| 2026-09-04 | €1.730,00 | -3,89 % | €1.730,00 | €1.730,00 | €1.730,00 | 10 |
| 2026-09-03 | €1.800,00 | 0,00 % | €1.800,00 | €1.800,00 | €1.800,00 | 2 |
| 2026-09-02 | €1.800,00 | 0,00 % | €1.800,00 | €1.800,00 | €1.800,00 | 7 |
| 2026-09-01 | €1.800,00 | 0,00 % | €1.800,00 | €1.800,00 | €1.800,00 | 22 |
| 2026-08-31 | €1.800,00 | 0,00 % | €1.800,00 | €1.800,00 | €1.800,00 | 45 |
| 2026-08-28 | €1.800,00 | 0,00 % | €1.800,00 | €1.800,00 | €1.800,00 | 19 |
| 2026-08-27 | €1.800,00 | 0,00 % | €1.800,00 | €1.800,00 | €1.800,00 | 2 |
| 2026-08-26 | €1.800,00 | -10,00 % | €1.800,00 | €1.800,00 | €1.800,00 | 30 |
| 2026-08-25 | €2.000,00 | +0,50 % | €2.000,00 | €2.000,00 | €2.000,00 | 27 |
| 2026-08-24 | €1.990,00 | +10,56 % | €1.990,00 | €1.990,00 | €1.990,00 | 20 |
| 2026-08-21 | €1.800,00 | +5,88 % | €1.800,00 | €1.800,00 | €1.800,00 | 5 |
| 2026-08-20 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 0 |
| 2026-08-19 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 10 |
| 2026-08-18 | €1.700,00 | +4,29 % | €1.700,00 | €1.700,00 | €1.700,00 | 5 |
| 2026-08-17 | €1.630,00 | -4,12 % | €1.630,00 | €1.630,00 | €1.630,00 | 10 |
| 2026-08-14 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 0 |
| 2026-08-13 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 3 |
| 2026-08-12 | €1.700,00 | -2,86 % | €1.700,00 | €1.700,00 | €1.700,00 | 1 |
| 2026-08-11 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-08-10 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 1 |
| 2026-08-07 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-08-06 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 1 |
| 2026-08-05 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 1 |
| 2026-08-04 | €1.750,00 | +2,94 % | €1.750,00 | €1.750,00 | €1.750,00 | 2 |
| 2026-08-03 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 0 |
| 2026-07-31 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 0 |
| 2026-07-30 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 0 |
| 2026-07-29 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 12 |
| 2026-07-28 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 11 |
| 2026-07-27 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 15 |
| 2026-07-24 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 15 |
| 2026-07-23 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 4 |
| 2026-07-22 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 0 |
| 2026-07-21 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 13 |
| 2026-07-20 | €1.700,00 | +3,03 % | €1.700,00 | €1.700,00 | €1.700,00 | 4 |
| 2026-07-17 | €1.650,00 | 0,00 % | €1.650,00 | €1.650,00 | €1.650,00 | 0 |
| 2026-07-16 | €1.650,00 | 0,00 % | €1.650,00 | €1.650,00 | €1.650,00 | 0 |
| 2026-07-15 | €1.650,00 | 0,00 % | €1.650,00 | €1.650,00 | €1.650,00 | 0 |
| 2026-07-14 | €1.650,00 | 0,00 % | €1.650,00 | €1.650,00 | €1.650,00 | 0 |
| 2026-07-13 | €1.650,00 | +3,13 % | €1.650,00 | €1.650,00 | €1.650,00 | 6 |
| 2026-07-10 | €1.600,00 | -5,88 % | €1.600,00 | €1.600,00 | €1.600,00 | 79 |
| 2026-07-09 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 0 |
| 2026-07-08 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 0 |
| 2026-07-07 | €1.700,00 | 0,00 % | €1.700,00 | €1.700,00 | €1.700,00 | 0 |
| 2026-07-06 | €1.700,00 | -2,86 % | €1.700,00 | €1.700,00 | €1.700,00 | 7 |
| 2026-07-03 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 5 |
| 2026-07-02 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-07-01 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-30 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-29 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-26 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-25 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-24 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-23 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-22 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-19 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 1 |
| 2026-06-18 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-17 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-16 | €1.750,00 | 0,00 % | €1.750,00 | €1.750,00 | €1.750,00 | 0 |
| 2026-06-15 | €1.750,00 | -7,41 % | €1.750,00 | €1.750,00 | €1.750,00 | 1 |
| 2026-06-12 | €1.890,00 | 0,00 % | €1.890,00 | €1.890,00 | €1.890,00 | 0 |
| 2026-06-11 | €1.890,00 | 0,00 % | €1.890,00 | €1.890,00 | €1.890,00 | 0 |
| 2026-06-10 | €1.890,00 | 0,00 % | €1.890,00 | €1.890,00 | €1.890,00 | 0 |
| 2026-06-09 | €1.890,00 | +14,55 % | €1.890,00 | €1.890,00 | €1.890,00 | 3 |
| 2026-06-08 | €1.650,00 | -2,94 % | €1.650,00 | €1.650,00 | €1.650,00 | 3 |
| 2026-06-05 | €1.700,00 | -7,61 % | €1.700,00 | €1.700,00 | €1.700,00 | 2 |
| 2026-06-04 | €1.840,00 | -3,16 % | €1.840,00 | €1.840,00 | €1.840,00 | 5 |
| 2026-06-03 | €1.900,00 | -2,56 % | €1.900,00 | €1.900,00 | €1.900,00 | 5 |
| 2026-06-02 | €1.950,00 | +34,48 % | €1.950,00 | €1.950,00 | €1.950,00 | 8 |
| 2026-06-01 | €1.450,00 | -6,45 % | €1.450,00 | €1.450,00 | €1.450,00 | 3 |
| 2026-05-29 | €1.550,00 | -3,13 % | €1.550,00 | €1.550,00 | €1.550,00 | 5 |