Reply S.p.A. REY
MIL · Italien · Kommerzielle Dienstleistungen
€123,30+7,60 (+6,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €115,70 | -1,53 % | €117,50 | €117,80 | €114,80 | 55,52K |
| 2026-09-29 | €117,50 | +1,47 % | €115,80 | €118,50 | €115,20 | 50,33K |
| 2026-09-28 | €115,80 | -1,53 % | €117,60 | €118,70 | €113,40 | 79,48K |
| 2026-09-25 | €117,60 | 0,00 % | €118,10 | €118,30 | €116,50 | 30,76K |
| 2026-09-24 | €117,60 | -2,00 % | €119,10 | €119,10 | €116,90 | 31,33K |
| 2026-09-23 | €120,00 | +1,10 % | €118,80 | €120,00 | €118,10 | 35,32K |
| 2026-09-22 | €118,70 | -0,34 % | €118,40 | €121,40 | €118,20 | 73,02K |
| 2026-09-21 | €119,10 | +1,71 % | €115,20 | €119,30 | €115,20 | 51,21K |
| 2026-09-18 | €117,10 | +0,77 % | €116,20 | €117,60 | €115,40 | 397,49K |
| 2026-09-17 | €116,20 | +1,66 % | €115,40 | €117,90 | €115,10 | 51,82K |
| 2026-09-16 | €114,30 | -1,55 % | €116,00 | €116,00 | €114,30 | 47,70K |
| 2026-09-15 | €116,10 | -0,94 % | €117,50 | €117,50 | €113,40 | 66,49K |
| 2026-09-14 | €117,20 | +2,81 % | €114,40 | €117,90 | €114,40 | 69,33K |
| 2026-09-11 | €114,00 | +1,69 % | €111,00 | €114,00 | €110,40 | 34,85K |
| 2026-09-10 | €112,10 | -0,88 % | €112,70 | €113,10 | €110,60 | 113,30K |
| 2026-09-09 | €113,10 | -4,48 % | €117,60 | €118,20 | €112,40 | 112,01K |
| 2026-09-08 | €118,40 | -0,67 % | €119,00 | €120,00 | €116,40 | 53,60K |
| 2026-09-07 | €119,20 | -2,30 % | €119,40 | €121,20 | €118,40 | 54,06K |
| 2026-09-04 | €122,00 | -0,73 % | €123,60 | €123,60 | €120,70 | 58,15K |
| 2026-09-03 | €122,90 | +1,32 % | €122,00 | €124,00 | €121,40 | 45,64K |
| 2026-09-02 | €121,30 | -1,06 % | €121,80 | €122,10 | €119,50 | 83,05K |
| 2026-09-01 | €122,60 | +0,33 % | €122,00 | €123,30 | €120,70 | 87,08K |
| 2026-08-31 | €122,20 | -1,61 % | €123,90 | €124,20 | €122,20 | 70,88K |
| 2026-08-28 | €124,20 | +0,98 % | €123,80 | €124,20 | €122,10 | 61,89K |
| 2026-08-27 | €123,00 | +2,33 % | €121,90 | €123,40 | €121,00 | 71,96K |
| 2026-08-26 | €120,20 | -1,56 % | €121,70 | €122,20 | €120,00 | 60,06K |
| 2026-08-25 | €122,10 | -0,57 % | €121,80 | €123,30 | €121,00 | 54,75K |
| 2026-08-24 | €122,80 | +1,15 % | €121,60 | €123,50 | €120,50 | 64,77K |
| 2026-08-21 | €121,40 | +1,68 % | €119,60 | €122,20 | €119,30 | 59,48K |
| 2026-08-20 | €119,40 | -0,58 % | €120,00 | €121,00 | €119,20 | 55,99K |
| 2026-08-19 | €120,10 | +0,59 % | €119,70 | €121,10 | €118,00 | 64,08K |
| 2026-08-18 | €119,40 | +1,88 % | €117,70 | €120,30 | €117,20 | 108,74K |
| 2026-08-17 | €117,20 | -2,82 % | €119,70 | €119,90 | €117,20 | 41,28K |
| 2026-08-14 | €120,60 | +2,20 % | €119,40 | €122,40 | €118,90 | 174,28K |
| 2026-08-13 | €118,00 | +0,43 % | €118,10 | €119,20 | €117,20 | 72,51K |
| 2026-08-12 | €117,50 | -0,68 % | €118,50 | €118,60 | €116,60 | 106,31K |
| 2026-08-11 | €118,30 | +1,37 % | €117,50 | €119,40 | €116,90 | 75,39K |
| 2026-08-10 | €116,70 | -0,34 % | €116,70 | €118,60 | €116,50 | 86,35K |
| 2026-08-07 | €117,10 | +0,77 % | €117,10 | €118,90 | €116,70 | 92,63K |
| 2026-08-06 | €116,20 | -1,11 % | €118,50 | €118,50 | €115,80 | 89,60K |
| 2026-08-05 | €117,50 | +0,95 % | €116,10 | €119,30 | €116,10 | 129,46K |
| 2026-08-04 | €116,40 | -0,34 % | €116,00 | €118,00 | €114,30 | 146,58K |
| 2026-08-03 | €116,80 | +6,38 % | €111,20 | €118,80 | €110,90 | 215,43K |
| 2026-07-31 | €109,80 | +0,55 % | €108,60 | €111,70 | €105,10 | 108,44K |
| 2026-07-30 | €109,20 | -2,06 % | €110,00 | €115,00 | €107,40 | 239,60K |
| 2026-07-29 | €111,50 | +3,15 % | €108,10 | €112,20 | €108,00 | 204,41K |
| 2026-07-28 | €108,10 | +3,25 % | €105,60 | €108,10 | €103,70 | 153,06K |
| 2026-07-27 | €104,70 | +4,80 % | €101,00 | €105,00 | €101,00 | 150,73K |
| 2026-07-24 | €99,90 | +6,05 % | €93,90 | €100,30 | €93,90 | 111,60K |
| 2026-07-23 | €94,20 | -0,63 % | €94,40 | €96,60 | €93,85 | 66,88K |
| 2026-07-22 | €94,80 | +0,16 % | €95,70 | €95,70 | €93,30 | 65,25K |
| 2026-07-21 | €94,65 | -3,52 % | €97,80 | €97,80 | €93,35 | 121,00K |
| 2026-07-20 | €98,10 | +0,31 % | €97,30 | €98,70 | €96,50 | 59,79K |
| 2026-07-17 | €97,80 | +0,82 % | €96,50 | €98,70 | €95,70 | 162,08K |
| 2026-07-16 | €97,00 | +0,10 % | €97,20 | €97,35 | €96,25 | 66,68K |
| 2026-07-15 | €96,90 | +1,10 % | €96,10 | €98,75 | €95,00 | 99,39K |
| 2026-07-14 | €95,85 | -0,93 % | €95,70 | €96,20 | €91,50 | 107,98K |
| 2026-07-13 | €96,75 | +1,36 % | €95,45 | €97,20 | €95,40 | 69,10K |
| 2026-07-10 | €95,45 | -0,42 % | €95,25 | €95,50 | €93,90 | 75,48K |
| 2026-07-09 | €95,85 | +1,05 % | €94,80 | €95,85 | €93,05 | 69,34K |
| 2026-07-08 | €94,85 | -2,01 % | €96,30 | €96,30 | €93,50 | 92,36K |
| 2026-07-07 | €96,80 | -0,72 % | €98,35 | €99,35 | €96,80 | 86,42K |
| 2026-07-06 | €97,50 | -0,46 % | €98,00 | €99,85 | €96,75 | 75,25K |
| 2026-07-03 | €97,95 | -0,05 % | €98,00 | €98,95 | €97,45 | 86,83K |
| 2026-07-02 | €98,00 | +1,19 % | €97,85 | €99,50 | €97,00 | 177,58K |
| 2026-07-01 | €96,85 | +5,90 % | €91,25 | €97,70 | €91,25 | 188,05K |
| 2026-06-30 | €91,45 | -0,65 % | €92,00 | €92,05 | €90,45 | 88,53K |
| 2026-06-29 | €92,05 | +2,28 % | €91,35 | €92,80 | €90,70 | 136,14K |
| 2026-06-26 | €90,00 | +1,87 % | €88,25 | €90,00 | €86,80 | 167,71K |
| 2026-06-25 | €88,35 | -3,23 % | €90,90 | €90,90 | €87,00 | 170,14K |
| 2026-06-24 | €91,30 | -0,71 % | €92,00 | €92,20 | €89,85 | 115,50K |
| 2026-06-23 | €91,95 | +0,82 % | €91,00 | €93,15 | €90,85 | 149,35K |
| 2026-06-22 | €91,20 | -1,30 % | €92,95 | €94,40 | €91,20 | 178,55K |
| 2026-06-19 | €92,40 | -6,05 % | €97,55 | €98,45 | €92,40 | 388,53K |
| 2026-06-18 | €98,35 | -2,04 % | €100,70 | €101,00 | €95,55 | 293,03K |
| 2026-06-17 | €100,40 | -0,40 % | €100,80 | €101,90 | €99,85 | 74,96K |
| 2026-06-16 | €100,80 | +1,20 % | €99,40 | €102,70 | €99,40 | 104,74K |
| 2026-06-15 | €99,60 | -0,60 % | €102,40 | €103,40 | €99,60 | 116,11K |
| 2026-06-12 | €100,20 | +0,96 % | €100,30 | €101,20 | €98,55 | 116,96K |
| 2026-06-11 | €99,25 | -2,02 % | €99,70 | €101,50 | €98,60 | 111,68K |
| 2026-06-10 | €101,30 | -0,98 % | €102,10 | €102,70 | €98,50 | 134,41K |
| 2026-06-09 | €102,30 | -2,20 % | €104,30 | €105,20 | €102,20 | 90,10K |
| 2026-06-08 | €104,60 | 0,00 % | €103,00 | €104,60 | €102,00 | 89,22K |
| 2026-06-05 | €104,60 | -1,41 % | €105,30 | €107,60 | €104,30 | 91,20K |
| 2026-06-04 | €106,10 | +1,53 % | €104,10 | €106,50 | €103,40 | 75,59K |
| 2026-06-03 | €104,50 | -2,61 % | €108,10 | €108,40 | €104,40 | 102,96K |
| 2026-06-02 | €107,30 | -0,92 % | €108,30 | €110,30 | €106,50 | 152,20K |
| 2026-06-01 | €108,30 | +5,25 % | €103,60 | €109,00 | €102,70 | 212,88K |
| 2026-05-29 | €102,90 | +1,38 % | €102,00 | €104,10 | €101,60 | 182,67K |
| 2026-05-28 | €101,50 | -1,74 % | €103,00 | €103,50 | €100,90 | 176,33K |