53,700€
2,29%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 53,10 | 53,90 | 53,00 | 53,90 | 2,67% | 1.111,00 |
| 15.08.2025 | 53,30 | 53,60 | 52,50 | 52,50 | -1,87% | 1.903,00 |
| 14.08.2025 | 53,40 | 53,50 | 53,00 | 53,50 | 0,75% | 300,00 |
| 13.08.2025 | 53,80 | 54,00 | 52,70 | 53,10 | -1,30% | 600,00 |
| 12.08.2025 | 53,50 | 54,30 | 53,30 | 53,80 | -0,19% | 100,00 |
| 11.08.2025 | 53,30 | 54,10 | 53,30 | 53,90 | 1,51% | - |
| 08.08.2025 | 54,30 | 54,40 | 47,30 | 53,10 | -2,03% | - |
| 07.08.2025 | 55,10 | 55,10 | 52,90 | 54,20 | -1,63% | 340,00 |
| 06.08.2025 | 54,30 | 55,30 | 53,70 | 55,10 | 1,10% | - |
| 05.08.2025 | 54,70 | 55,30 | 53,90 | 54,50 | -0,91% | - |
| 04.08.2025 | 54,90 | 55,60 | 54,80 | 55,00 | 0,18% | 100,00 |
| 01.08.2025 | 55,10 | 55,60 | 54,70 | 54,90 | -0,36% | 409,00 |
| 31.07.2025 | 55,10 | 55,70 | 54,50 | 55,10 | -0,36% | 67,00 |
| 30.07.2025 | 55,70 | 56,50 | 54,90 | 55,30 | -0,72% | 2,00 |
| 29.07.2025 | 55,30 | 56,30 | 55,00 | 55,70 | 0,72% | - |
| 28.07.2025 | 54,70 | 55,30 | 54,50 | 55,30 | 1,47% | 600,00 |
| 25.07.2025 | 55,10 | 55,20 | 54,30 | 54,50 | -1,45% | 83,00 |
| 24.07.2025 | 56,80 | 56,80 | 54,70 | 55,30 | -2,47% | 1.420,00 |
| 23.07.2025 | 55,70 | 56,90 | 55,60 | 56,70 | 1,80% | 790,00 |
| 22.07.2025 | 56,50 | 56,50 | 55,30 | 55,70 | -1,59% | 450,00 |
| 21.07.2025 | 58,90 | 59,00 | 56,00 | 56,60 | -3,90% | 201,00 |
| 18.07.2025 | 59,30 | 60,50 | 58,40 | 58,90 | -0,67% | - |
| 17.07.2025 | 59,20 | 59,60 | 58,90 | 59,30 | 0,00% | 100,00 |
| 16.07.2025 | 59,30 | 59,50 | 58,70 | 59,30 | -0,17% | 35,00 |
| 15.07.2025 | 58,90 | 59,60 | 58,70 | 59,40 | 0,85% | 539,00 |
| 14.07.2025 | 59,20 | 59,40 | 58,70 | 58,90 | -0,51% | 91,00 |
| 11.07.2025 | 59,90 | 60,30 | 59,10 | 59,20 | -1,17% | - |
| 10.07.2025 | 60,10 | 60,30 | 59,70 | 59,90 | -0,33% | - |
| 09.07.2025 | 60,80 | 61,40 | 59,70 | 60,10 | -0,99% | 60,00 |
| 08.07.2025 | 61,10 | 61,30 | 60,50 | 60,70 | -0,65% | 9,00 |
| 07.07.2025 | 60,10 | 61,30 | 60,10 | 61,10 | 1,66% | 1,00 |
| 04.07.2025 | 60,20 | 60,60 | 59,90 | 60,10 | 0,00% | - |
| 03.07.2025 | 59,90 | 60,50 | 59,80 | 60,10 | 0,50% | 10,00 |
| 02.07.2025 | 60,00 | 60,30 | 59,30 | 59,80 | -0,33% | - |
| 01.07.2025 | 59,40 | 60,50 | 59,00 | 60,00 | 1,18% | - |
| 30.06.2025 | 60,10 | 60,60 | 59,10 | 59,30 | -1,00% | - |
| 27.06.2025 | 59,40 | 60,30 | 59,40 | 59,90 | 0,67% | - |
| 26.06.2025 | 58,10 | 59,50 | 58,00 | 59,50 | 2,41% | - |
| 25.06.2025 | 58,10 | 58,80 | 58,10 | 58,10 | 0,35% | - |
| 24.06.2025 | 58,00 | 58,70 | 57,70 | 57,90 | 0,52% | 50,00 |
| 23.06.2025 | 58,30 | 58,50 | 57,20 | 57,60 | -1,20% | - |
| 20.06.2025 | 57,90 | 58,60 | 57,40 | 58,30 | 0,69% | - |
| 19.06.2025 | 57,30 | 57,90 | 56,70 | 57,90 | 1,05% | - |
| 18.06.2025 | 57,20 | 57,60 | 57,10 | 57,30 | 0,35% | - |
| 17.06.2025 | 57,60 | 57,80 | 57,10 | 57,10 | -0,70% | 30,00 |
| 16.06.2025 | 57,20 | 57,90 | 57,00 | 57,50 | 0,88% | - |
| 13.06.2025 | 57,60 | 58,00 | 56,70 | 57,00 | -1,21% | - |
| 12.06.2025 | 58,70 | 59,20 | 57,50 | 57,70 | -1,70% | 20,00 |
| 11.06.2025 | 58,90 | 59,80 | 58,70 | 58,70 | -0,34% | - |
| 10.06.2025 | 58,90 | 59,60 | 58,50 | 58,90 | 0,00% | - |
| 09.06.2025 | 59,00 | 59,20 | 58,40 | 58,90 | 0,34% | - |
| 06.06.2025 | 58,20 | 59,10 | 58,20 | 58,70 | 1,03% | 30,00 |
| 05.06.2025 | 57,90 | 59,10 | 57,90 | 58,10 | 0,35% | 235,00 |
| 04.06.2025 | 57,90 | 58,10 | 57,50 | 57,90 | 0,00% | - |
| 03.06.2025 | 57,80 | 58,10 | 57,40 | 57,90 | 0,17% | - |
| 02.06.2025 | 57,90 | 58,30 | 57,30 | 57,80 | -0,17% | 40,00 |
| 30.05.2025 | 58,60 | 58,80 | 57,80 | 57,90 | -0,34% | - |
| 29.05.2025 | 60,90 | 61,00 | 56,90 | 58,10 | -0,68% | 370,00 |
| 28.05.2025 | 58,60 | 58,70 | 58,10 | 58,50 | 0,00% | 20,00 |
| 27.05.2025 | 60,90 | 60,90 | 58,10 | 58,50 | -1,02% | - |
| 26.05.2025 | 58,30 | 59,50 | 58,30 | 59,10 | 1,20% | 43,00 |
| 23.05.2025 | 58,30 | 59,10 | 58,10 | 58,40 | 0,69% | 90,00 |
| 22.05.2025 | 58,40 | 58,60 | 57,50 | 58,00 | -0,51% | 10,00 |
| 21.05.2025 | 59,10 | 59,40 | 58,10 | 58,30 | -1,35% | - |
| 20.05.2025 | 59,70 | 60,20 | 58,90 | 59,10 | -1,01% | 20,00 |
| 19.05.2025 | 61,20 | 61,20 | 59,50 | 59,70 | -2,45% | - |
| 16.05.2025 | 60,90 | 61,20 | 60,50 | 61,20 | 0,66% | 53,00 |
| 15.05.2025 | 59,80 | 61,00 | 59,00 | 60,80 | 1,67% | 20,00 |
| 14.05.2025 | 59,90 | 60,20 | 59,10 | 59,80 | -0,17% | - |
| 13.05.2025 | 61,20 | 61,20 | 59,50 | 59,90 | -1,96% | 150,00 |
| 12.05.2025 | 57,10 | 61,30 | 57,10 | 61,10 | 7,01% | 10,00 |
| 09.05.2025 | 56,80 | 57,40 | 56,10 | 57,10 | 0,71% | - |
| 08.05.2025 | 58,50 | 59,40 | 56,50 | 56,70 | -3,08% | 109,00 |
| 07.05.2025 | 59,30 | 59,30 | 57,90 | 58,50 | -1,35% | 1,00 |
| 06.05.2025 | 58,80 | 59,50 | 58,40 | 59,30 | 0,85% | 170,00 |
| 05.05.2025 | 59,50 | 59,80 | 58,40 | 58,80 | -1,18% | 820,00 |
| 02.05.2025 | 57,40 | 59,50 | 57,40 | 59,50 | 3,66% | 435,00 |
| 30.04.2025 | 57,70 | 58,10 | 57,10 | 57,40 | -0,52% | 1.453,00 |
| 29.04.2025 | 55,80 | 57,80 | 55,80 | 57,70 | 3,41% | 517,00 |
| 28.04.2025 | 53,30 | 56,30 | 53,30 | 55,80 | 4,69% | 288,00 |
| 25.04.2025 | 53,30 | 53,60 | 52,70 | 53,30 | 0,00% | - |
| 24.04.2025 | 53,00 | 53,50 | 52,70 | 53,30 | 0,57% | - |
| 23.04.2025 | 52,60 | 53,30 | 52,50 | 53,00 | 0,76% | 30,00 |
| 22.04.2025 | 51,20 | 53,00 | 51,10 | 52,60 | 2,94% | 214,00 |
| 17.04.2025 | 50,00 | 51,80 | 49,75 | 51,10 | 2,30% | 70,00 |
| 16.04.2025 | 49,75 | 50,60 | 49,60 | 49,95 | -1,48% | - |
| 15.04.2025 | 50,50 | 51,30 | 50,10 | 50,70 | 1,60% | 1.167,00 |
| 14.04.2025 | 50,00 | 50,30 | 49,45 | 49,90 | 0,81% | 445,00 |
| 11.04.2025 | 49,45 | 50,25 | 48,50 | 49,50 | 0,00% | 500,00 |
| 10.04.2025 | 50,95 | 51,30 | 49,00 | 49,50 | -2,46% | 371,00 |
| 09.04.2025 | 49,60 | 53,00 | 48,45 | 50,75 | 2,42% | 210,00 |
| 08.04.2025 | 49,65 | 50,50 | 48,85 | 49,55 | -0,30% | 60,00 |
| 07.04.2025 | 49,60 | 50,30 | 46,55 | 49,70 | 0,51% | 868,00 |
| 04.04.2025 | 52,20 | 52,20 | 49,45 | 49,45 | -5,27% | 1.046,00 |
| 03.04.2025 | 54,10 | 54,10 | 52,10 | 52,20 | -3,51% | 130,00 |
| 02.04.2025 | 54,10 | 54,30 | 53,70 | 54,10 | 0,00% | 370,00 |
| 01.04.2025 | 53,70 | 54,80 | 53,30 | 54,10 | -0,55% | - |
| 31.03.2025 | 54,30 | 54,70 | 53,90 | 54,40 | 0,18% | 65,00 |
| 28.03.2025 | 54,70 | 55,60 | 54,30 | 54,30 | -1,63% | 183,00 |
| 27.03.2025 | 54,70 | 55,30 | 54,30 | 55,20 | 0,91% | - |