49,800€
-4,60%
Echtzeit-Aktienkurs Reliance Industries GDR
Bid:
Ask:
Aktienkurse zur Reliance Industries GDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 52,20 | 52,20 | 49,70 | 49,80 | -4,60% | 620,00 |
| 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% | - |
| 26.03.2025 | 55,50 | 55,50 | 54,50 | 54,70 | -1,44% | - |
| 25.03.2025 | 56,10 | 56,10 | 55,00 | 55,50 | -0,89% | 100,00 |
| 24.03.2025 | 54,50 | 56,20 | 54,50 | 56,00 | 2,56% | 9,00 |
| 21.03.2025 | 53,70 | 54,60 | 53,50 | 54,60 | 1,68% | - |
| 20.03.2025 | 52,70 | 54,10 | 52,70 | 53,70 | 1,90% | - |
| 19.03.2025 | 52,30 | 52,90 | 52,30 | 52,70 | 1,15% | 240,00 |
| 18.03.2025 | 52,40 | 52,50 | 51,90 | 52,10 | -0,57% | 113,00 |
| 17.03.2025 | 52,30 | 52,50 | 51,30 | 52,40 | 0,19% | - |
| 14.03.2025 | 52,30 | 53,10 | 52,10 | 52,30 | 0,00% | 1.228,00 |
| 13.03.2025 | 52,30 | 52,80 | 52,10 | 52,30 | 0,00% | - |
| 12.03.2025 | 52,30 | 52,80 | 52,10 | 52,30 | 0,19% | 541,00 |
| 11.03.2025 | 52,10 | 52,30 | 51,70 | 52,20 | 0,58% | 30,00 |
| 10.03.2025 | 52,30 | 52,70 | 51,50 | 51,90 | -0,76% | - |
| 07.03.2025 | 51,00 | 52,80 | 51,00 | 52,30 | 2,35% | 121,00 |
| 06.03.2025 | 50,35 | 51,50 | 50,35 | 51,10 | 1,59% | 79,00 |
| 05.03.2025 | 49,95 | 50,70 | 49,85 | 50,30 | 1,31% | 90,00 |
| 04.03.2025 | 50,95 | 51,10 | 49,40 | 49,65 | -2,46% | 463,00 |
| 03.03.2025 | 51,50 | 51,70 | 50,90 | 50,90 | -2,86% | 42,00 |
| 28.02.2025 | 52,60 | 53,70 | 51,90 | 52,40 | -0,38% | 10,00 |
| 27.02.2025 | 52,40 | 53,10 | 52,30 | 52,60 | 0,38% | - |
| 26.02.2025 | 52,30 | 52,90 | 52,10 | 52,40 | 0,19% | 20,00 |
| 25.02.2025 | 53,30 | 53,40 | 52,10 | 52,30 | -1,51% | 101,00 |
| 24.02.2025 | 54,10 | 54,20 | 53,10 | 53,10 | -1,85% | 76,00 |
| 21.02.2025 | 53,80 | 54,50 | 53,60 | 54,10 | 0,56% | 201,00 |
| 20.02.2025 | 53,70 | 54,50 | 53,50 | 53,80 | 0,00% | 154,00 |
| 19.02.2025 | 53,90 | 54,30 | 53,60 | 53,80 | 0,19% | 20,00 |
| 18.02.2025 | 53,30 | 53,90 | 53,10 | 53,70 | 0,56% | 181,00 |
| 17.02.2025 | 53,50 | 53,90 | 53,30 | 53,40 | 0,19% | 80,00 |
| 14.02.2025 | 53,10 | 54,00 | 52,90 | 53,30 | -0,19% | 230,00 |
| 13.02.2025 | 53,80 | 54,10 | 53,40 | 53,40 | -0,74% | 75,00 |
| 12.02.2025 | 55,10 | 55,10 | 53,70 | 53,80 | -2,36% | 100,00 |
| 11.02.2025 | 55,30 | 55,80 | 54,90 | 55,10 | -0,36% | - |
| 10.02.2025 | 55,70 | 55,70 | 55,10 | 55,30 | -0,72% | 940,00 |
| 07.02.2025 | 56,60 | 57,00 | 55,70 | 55,70 | -1,59% | 60,00 |
| 06.02.2025 | 56,20 | 56,80 | 56,10 | 56,60 | 0,71% | - |
| 05.02.2025 | 56,90 | 56,90 | 55,90 | 56,20 | -1,23% | - |
| 04.02.2025 | 55,90 | 57,30 | 55,90 | 56,90 | 1,79% | 191,00 |
| 03.02.2025 | 56,10 | 56,30 | 55,40 | 55,90 | -0,89% | 420,00 |
| 31.01.2025 | 55,80 | 56,70 | 55,30 | 56,40 | 1,44% | 67,00 |
| 30.01.2025 | 54,90 | 55,70 | 54,90 | 55,60 | 1,83% | 130,00 |
| 29.01.2025 | 54,70 | 55,30 | 54,30 | 54,60 | -0,18% | 64,00 |
| 28.01.2025 | 54,70 | 55,30 | 54,40 | 54,70 | 0,00% | 8,00 |
| 27.01.2025 | 55,10 | 55,40 | 53,90 | 54,70 | -0,73% | 290,00 |
| 24.01.2025 | 56,10 | 56,10 | 54,70 | 55,10 | -1,96% | 130,00 |
| 23.01.2025 | 56,40 | 56,60 | 55,90 | 56,20 | -0,35% | 40,00 |
| 22.01.2025 | 56,70 | 56,80 | 56,00 | 56,40 | -0,53% | 250,00 |
| 21.01.2025 | 58,30 | 58,30 | 56,30 | 56,70 | -2,74% | 25,00 |
| 20.01.2025 | 58,60 | 58,80 | 57,90 | 58,30 | -0,51% | - |
| 17.01.2025 | 58,20 | 58,80 | 57,80 | 58,60 | 1,74% | 40,00 |
| 16.01.2025 | 56,30 | 57,90 | 56,20 | 57,60 | 2,49% | - |
| 15.01.2025 | 55,50 | 56,50 | 55,40 | 56,20 | 1,26% | - |
| 14.01.2025 | 55,90 | 55,90 | 55,00 | 55,50 | -1,07% | 20,00 |
| 13.01.2025 | 56,10 | 56,30 | 55,70 | 56,10 | 0,18% | 347,00 |
| 10.01.2025 | 56,70 | 56,70 | 55,70 | 56,00 | -1,23% | 86,00 |
| 09.01.2025 | 56,70 | 57,50 | 56,30 | 56,70 | 0,00% | 420,00 |
| 08.01.2025 | 55,50 | 57,10 | 55,50 | 56,70 | 1,98% | 100,00 |
| 07.01.2025 | 54,70 | 55,90 | 54,70 | 55,60 | 1,65% | 300,00 |
| 06.01.2025 | 55,50 | 56,70 | 54,50 | 54,70 | -3,19% | 1.515,00 |
| 03.01.2025 | 56,20 | 57,10 | 56,10 | 56,50 | 1,07% | 100,00 |
| 02.01.2025 | 55,10 | 56,50 | 54,30 | 55,90 | 2,76% | 179,00 |
| 30.12.2024 | 54,90 | 55,00 | 54,10 | 54,40 | -0,18% | - |
| 27.12.2024 | 54,70 | 55,10 | 54,40 | 54,50 | -0,37% | 14,00 |
| 23.12.2024 | 54,50 | 55,20 | 54,50 | 54,70 | 0,37% | 170,00 |
| 20.12.2024 | 54,60 | 55,30 | 54,00 | 54,50 | -0,18% | - |
| 19.12.2024 | 55,90 | 56,30 | 54,50 | 54,60 | -2,33% | 20,00 |
| 18.12.2024 | 55,10 | 56,20 | 55,10 | 55,90 | 1,45% | - |
| 17.12.2024 | 55,70 | 55,90 | 55,10 | 55,10 | -1,08% | 37,00 |
| 16.12.2024 | 56,40 | 56,80 | 55,50 | 55,70 | -1,42% | 156,00 |
| 13.12.2024 | 56,30 | 57,10 | 56,20 | 56,50 | -0,35% | - |
| 12.12.2024 | 57,20 | 57,20 | 55,90 | 56,70 | -1,39% | 10,00 |
| 11.12.2024 | 56,80 | 57,60 | 56,70 | 57,50 | 1,23% | 461,00 |
| 10.12.2024 | 56,90 | 57,60 | 56,70 | 56,80 | -0,18% | 21,00 |
| 09.12.2024 | 58,20 | 58,40 | 56,90 | 56,90 | -2,23% | 24,00 |
| 06.12.2024 | 58,40 | 59,00 | 58,00 | 58,20 | -0,68% | 425,00 |
| 05.12.2024 | 58,30 | 59,30 | 58,20 | 58,60 | 0,51% | - |
| 04.12.2024 | 58,20 | 59,00 | 58,00 | 58,30 | -0,34% | 50,00 |
| 03.12.2024 | 58,10 | 59,00 | 58,10 | 58,50 | 0,69% | 388,00 |
| 02.12.2024 | 57,20 | 58,40 | 57,20 | 58,10 | 1,57% | 170,00 |
| 29.11.2024 | 57,80 | 57,90 | 57,10 | 57,20 | 0,18% | 50,00 |
| 28.11.2024 | 57,50 | 57,80 | 56,70 | 57,10 | -0,70% | - |
| 27.11.2024 | 57,90 | 58,30 | 57,10 | 57,50 | -0,69% | 80,00 |
| 26.11.2024 | 57,70 | 58,40 | 57,70 | 57,90 | 0,35% | 160,00 |
| 25.11.2024 | 56,90 | 58,30 | 56,90 | 57,70 | 1,41% | 392,00 |
| 22.11.2024 | 55,40 | 57,50 | 55,10 | 56,90 | 3,27% | - |
| 21.11.2024 | 56,10 | 56,10 | 54,30 | 55,10 | -1,78% | 100,00 |
| 20.11.2024 | 55,30 | 56,20 | 54,70 | 56,10 | 1,45% | - |
| 19.11.2024 | 55,90 | 57,20 | 54,90 | 55,30 | -1,07% | - |
| 18.11.2024 | 56,30 | 56,90 | 55,50 | 55,90 | -0,71% | - |
| 15.11.2024 | 56,80 | 56,90 | 56,10 | 56,30 | -0,88% | 125,00 |
| 14.11.2024 | 55,90 | 57,20 | 55,90 | 56,80 | 1,61% | - |
| 13.11.2024 | 56,10 | 56,40 | 55,30 | 55,90 | -0,89% | 146,00 |
| 12.11.2024 | 55,70 | 56,90 | 55,60 | 56,40 | 1,81% | - |
| 11.11.2024 | 56,10 | 56,50 | 55,30 | 55,40 | -1,25% | 226,00 |